Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 45.30 45.47 45.11 45.39 8,561,760 +0.08(+0.18%)
May 27, 2004 45.45 45.70 44.94 45.31 24,757,642 +0.01(+0.03%)
May 26, 2004 44.97 45.30 44.82 45.30 16,115,621 +0.31(+0.68%)
May 25, 2004 43.97 45.16 43.84 44.99 18,714,254 +0.92(+2.09%)
May 24, 2004 43.90 44.16 43.67 44.07 13,505,237 +0.56(+1.30%)
May 21, 2004 43.25 43.67 43.13 43.51 15,029,461 +0.40(+0.94%)
May 20, 2004 43.11 43.43 42.79 43.11 15,505,531 +0.09(+0.20%)
May 19, 2004 43.67 44.16 42.97 43.02 23,491,956 -0.31(-0.71%)
May 18, 2004 43.02 43.35 42.81 43.33 17,466,820 +0.48(+1.13%)
May 17, 2004 42.59 43.13 42.20 42.84 24,646,626 -0.41(-0.95%)
May 14, 2004 43.49 43.91 43.05 43.25 25,074,690 -0.17(-0.39%)
May 13, 2004 43.75 44.13 43.37 43.42 25,565,012 -0.60(-1.37%)
May 12, 2004 43.62 44.03 42.51 44.03 38,856,968 +0.33(+0.76%)
May 11, 2004 43.14 43.83 42.99 43.69 30,329,962 +0.93(+2.18%)
May 10, 2004 43.19 43.50 42.45 42.76 41,446,100 -0.77(-1.77%)
May 07, 2004 44.47 45.26 43.53 43.53 26,906,708 -1.28(-2.85%)
May 06, 2004 45.15 45.15 44.27 44.81 27,661,820 -0.66(-1.46%)
May 05, 2004 45.43 45.75 45.31 45.47 11,307,914 +0.20(+0.44%)
May 04, 2004 45.06 45.96 44.97 45.27 18,366,952 +0.25(+0.56%)
May 03, 2004 44.63 45.34 44.59 45.02 18,287,690 +0.58(+1.31%)
Apr 30, 2004 45.43 45.51 44.44 44.44 23,634,978 -0.74(-1.63%)
Apr 29, 2004 46.11 46.34 44.89 45.17 20,114,710 -0.92(-1.99%)
Apr 28, 2004 46.85 46.91 45.83 46.09 19,192,574 -0.98(-2.09%)
Apr 27, 2004 47.19 47.48 46.74 47.07 8,543,507 -0.12(-0.25%)
Apr 26, 2004 47.22 47.62 46.87 47.19 13,141,684 +0.10(+0.21%)
Apr 23, 2004 47.39 47.42 46.67 47.09 11,384,425 -0.10(-0.21%)
Apr 22, 2004 46.44 47.40 46.43 47.19 17,978,896 +0.64(+1.37%)
Apr 21, 2004 45.99 46.55 45.61 46.55 15,353,009 +0.75(+1.63%)
Apr 20, 2004 46.97 47.28 45.70 45.81 20,337,992 -1.04(-2.21%)
Apr 19, 2004 46.41 46.89 46.06 46.84 13,873,541 +0.34(+0.74%)
Apr 16, 2004 46.35 46.73 45.82 46.50 16,697,207 +0.35(+0.76%)
Apr 15, 2004 46.49 46.77 45.75 46.15 16,857,230 -0.36(-0.77%)
Apr 14, 2004 46.37 46.93 46.05 46.51 19,169,320 -0.14(-0.31%)
Apr 13, 2004 48.05 48.05 46.47 46.65 20,958,584 -1.11(-2.33%)
Apr 12, 2004 47.74 48.11 47.64 47.76 9,617,665 +0.12(+0.26%)
Apr 08, 2004 48.43 48.45 47.57 47.64 11,349,420 -0.43(-0.89%)
Apr 07, 2004 47.69 48.19 47.33 48.06 13,597,001 +0.36(+0.75%)
Apr 06, 2004 48.01 48.18 47.60 47.70 12,733,374 -0.59(-1.22%)
Apr 05, 2004 48.18 48.35 47.91 48.29 9,161,348 +0.14(+0.29%)
Apr 02, 2004 48.22 48.37 47.84 48.15 16,043,611 +0.60(+1.27%)
Apr 01, 2004 47.03 47.57 46.95 47.55 12,270,805 +0.52(+1.10%)
Mar 31, 2004 46.93 47.11 46.52 47.03 16,872,732 +0.10(+0.22%)
Mar 30, 2004 46.44 46.99 46.39 46.93 12,400,825 +0.38(+0.82%)
Mar 29, 2004 45.99 46.59 45.96 46.55 19,524,622 +0.88(+1.92%)
Mar 26, 2004 45.46 45.99 45.43 45.67 14,576,895 +0.03(+0.07%)
Mar 25, 2004 44.93 45.69 44.79 45.64 24,880,410 +1.03(+2.30%)
Mar 24, 2004 44.80 44.94 44.28 44.61 16,459,172 -0.06(-0.13%)
Mar 23, 2004 44.92 45.25 44.50 44.67 18,907,282 +0.08(+0.17%)
Mar 22, 2004 45.05 45.25 44.43 44.60 23,209,914 -0.88(-1.93%)
Mar 19, 2004 45.89 46.04 45.31 45.47 17,853,876 -0.40(-0.87%)
Mar 18, 2004 45.97 46.09 45.33 45.87 22,414,548 -0.28(-0.61%)
Mar 17, 2004 45.53 46.25 45.51 46.15 22,799,354 +0.84(+1.85%)
Mar 16, 2004 45.61 45.81 44.80 45.31 43,512,152 +0.02(+0.04%)
Mar 15, 2004 46.32 46.35 45.12 45.29 26,374,130 -1.20(-2.58%)
Mar 12, 2004 45.59 46.77 45.52 46.49 16,637,198 +1.22(+2.69%)
Mar 11, 2004 45.56 46.39 45.23 45.27 26,464,144 -0.46(-1.01%)
Mar 10, 2004 46.82 47.10 45.68 45.73 22,231,270 -0.98(-2.10%)
Mar 09, 2004 47.15 47.31 46.55 46.71 13,830,535 -0.40(-0.85%)
Mar 08, 2004 47.92 48.12 47.09 47.11 9,624,416 -0.68(-1.41%)
Mar 05, 2004 47.34 48.16 47.27 47.79 11,469,688 +0.11(+0.23%)
Mar 04, 2004 47.09 47.71 46.94 47.68 6,044,889 +0.60(+1.27%)
Mar 03, 2004 46.95 47.32 46.62 47.09 10,841,845 +0.05(+0.10%)
Mar 02, 2004 47.35 47.55 47.03 47.04 18,042,904 -0.38(-0.79%)
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.