Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 57.74 57.96 57.12 57.17 42,261,712 -0.50(-0.87%)
Sep 28, 2006 57.95 58.19 57.37 57.67 44,884,692 -0.23(-0.40%)
Sep 27, 2006 57.34 57.96 57.33 57.90 62,821,640 +0.42(+0.73%)
Sep 26, 2006 57.28 57.77 57.14 57.48 53,824,328 +0.00(+0.00%)
Sep 25, 2006 57.00 57.69 56.47 57.48 77,686,024 +0.67(+1.19%)
Sep 22, 2006 57.30 57.32 56.43 56.81 74,666,856 -0.76(-1.32%)
Sep 21, 2006 58.24 58.42 57.24 57.57 86,343,072 -0.63(-1.08%)
Sep 20, 2006 57.80 58.36 57.75 58.20 68,995,744 +0.77(+1.34%)
Sep 19, 2006 57.74 57.76 56.50 57.43 80,851,152 -0.25(-0.44%)
Sep 18, 2006 57.39 58.02 57.28 57.68 47,738,384 -0.02(-0.03%)
Sep 15, 2006 57.97 57.98 57.31 57.70 51,414,556 +0.13(+0.23%)
Sep 14, 2006 57.55 57.64 57.18 57.56 42,415,100 -0.21(-0.36%)
Sep 13, 2006 57.30 57.87 57.17 57.77 44,847,920 +0.48(+0.85%)
Sep 12, 2006 56.09 57.40 56.04 57.28 54,406,148 +1.32(+2.36%)
Sep 11, 2006 55.69 56.25 55.31 55.97 62,394,092 -0.07(-0.13%)
Sep 08, 2006 56.01 56.12 55.72 56.04 35,018,172 +0.21(+0.38%)
Sep 07, 2006 55.98 56.47 55.64 55.82 56,179,820 -0.50(-0.89%)
Sep 06, 2006 57.11 57.12 56.25 56.32 50,019,572 -1.22(-2.13%)
Sep 05, 2006 57.12 57.59 56.93 57.55 47,949,952 +0.52(+0.91%)
Sep 01, 2006 57.24 57.33 56.74 57.03 30,375,696 +0.04(+0.07%)
Aug 31, 2006 57.14 57.36 56.83 56.99 42,603,880 -0.02(-0.04%)
Aug 30, 2006 56.62 57.17 56.41 57.01 55,274,344 +0.44(+0.77%)
Aug 29, 2006 55.99 56.58 55.49 56.58 66,784,824 +0.72(+1.29%)
Aug 28, 2006 55.22 55.96 55.20 55.85 33,562,108 +0.59(+1.06%)
Aug 25, 2006 55.09 55.66 54.97 55.27 28,271,698 +0.10(+0.17%)
Aug 24, 2006 55.36 55.48 54.72 55.17 40,622,668 -0.10(-0.17%)
Aug 23, 2006 55.98 56.22 54.95 55.27 46,734,176 -0.64(-1.15%)
Aug 22, 2006 55.66 56.08 55.56 55.91 28,534,398 +0.18(+0.33%)
Aug 21, 2006 55.97 55.97 55.47 55.73 31,971,800 -0.60(-1.07%)
Aug 18, 2006 56.22 56.33 55.59 56.33 45,857,540 +0.33(+0.58%)
Aug 17, 2006 55.76 56.46 55.69 56.01 56,220,244 +0.09(+0.16%)
Aug 16, 2006 55.51 56.00 55.18 55.92 58,135,088 +0.79(+1.44%)
Aug 15, 2006 54.79 55.15 54.54 55.12 61,431,444 +1.13(+2.09%)
Aug 14, 2006 54.07 54.65 53.74 54.00 56,708,496 +0.32(+0.59%)
Aug 11, 2006 54.04 54.05 53.38 53.68 53,846,364 -0.56(-1.02%)
Aug 10, 2006 53.45 54.48 53.23 54.23 68,527,888 +0.48(+0.89%)
Aug 09, 2006 54.78 55.01 53.68 53.76 73,201,848 -0.55(-1.01%)
Aug 08, 2006 55.13 55.55 54.14 54.31 96,003,304 -0.76(-1.38%)
Aug 07, 2006 55.08 55.17 54.58 55.07 57,781,464 -0.21(-0.39%)
Aug 04, 2006 56.48 56.62 54.77 55.28 96,477,952 -0.57(-1.02%)
Aug 03, 2006 54.62 55.85 54.42 55.85 62,107,336 +0.67(+1.21%)
Aug 02, 2006 54.80 55.36 54.50 55.19 63,140,760 +0.72(+1.33%)
Aug 01, 2006 54.93 54.97 54.14 54.46 56,676,508 -0.87(-1.56%)
Jul 31, 2006 55.13 55.45 54.84 55.33 47,783,844 +0.01(+0.01%)
Jul 28, 2006 54.59 55.35 54.38 55.32 78,344,040 +1.14(+2.10%)
Jul 27, 2006 55.12 55.50 53.97 54.19 74,321,664 -0.52(-0.96%)
Jul 26, 2006 54.73 55.27 54.09 54.71 75,348,672 -0.12(-0.22%)
Jul 25, 2006 54.55 55.41 54.31 54.83 110,109,680 +0.13(+0.25%)
Jul 24, 2006 53.41 54.72 53.40 54.69 90,963,376 +1.69(+3.19%)
Jul 21, 2006 53.70 53.72 52.69 53.00 137,433,472 -0.77(-1.43%)
Jul 20, 2006 55.62 55.88 53.69 53.77 93,530,680 -1.41(-2.56%)
Jul 19, 2006 53.85 55.58 53.82 55.19 123,224,072 +1.27(+2.36%)
Jul 18, 2006 53.85 54.19 52.90 53.92 93,857,104 +0.37(+0.68%)
Jul 17, 2006 53.68 54.15 53.23 53.55 84,917,480 -0.07(-0.13%)
Jul 14, 2006 54.06 54.16 53.16 53.62 99,593,968 -0.43(-0.79%)
Jul 13, 2006 54.93 55.34 54.01 54.05 101,336,280 -1.25(-2.27%)
Jul 12, 2006 56.20 56.44 55.26 55.31 63,804,816 -1.17(-2.07%)
Jul 11, 2006 55.67 56.47 55.27 56.47 79,899,208 +0.49(+0.88%)
Jul 10, 2006 56.11 56.57 55.73 55.98 50,584,140 +0.01(+0.01%)
Jul 07, 2006 56.74 56.89 55.86 55.97 57,086,804 -0.84(-1.48%)
Jul 06, 2006 56.94 57.33 56.51 56.81 42,604,760 -0.02(-0.03%)
Jul 05, 2006 57.05 57.64 56.37 56.83 48,637,936 -0.84(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.