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 (%)
May 31, 2006 56.23 57.07 56.12 57.07 73,953,936 +0.98(+1.74%)
May 30, 2006 57.44 57.45 56.03 56.09 58,985,152 -1.59(-2.75%)
May 26, 2006 57.69 57.75 57.19 57.68 47,204,292 +0.34(+0.60%)
May 25, 2006 56.78 57.39 56.41 57.34 79,757,280 +1.18(+2.11%)
May 24, 2006 55.97 56.67 54.88 56.16 157,041,456 +0.43(+0.77%)
May 23, 2006 57.08 57.48 55.66 55.73 92,746,120 -0.73(-1.29%)
May 22, 2006 56.57 56.91 55.66 56.46 113,210,584 -0.64(-1.11%)
May 19, 2006 56.69 57.32 56.04 57.09 99,528,104 +0.50(+0.88%)
May 18, 2006 57.51 57.86 56.48 56.59 68,165,832 -0.54(-0.95%)
May 17, 2006 57.53 58.08 57.05 57.13 96,330,232 -1.06(-1.83%)
May 16, 2006 58.33 58.66 57.92 58.20 44,826,004 +0.10(+0.16%)
May 15, 2006 57.88 58.53 57.45 58.10 77,967,240 -0.26(-0.45%)
May 12, 2006 59.40 59.44 58.36 58.36 78,892,736 -1.44(-2.40%)
May 11, 2006 61.24 61.27 59.74 59.80 59,077,840 -1.38(-2.26%)
May 10, 2006 61.44 61.51 60.93 61.18 33,780,984 -0.37(-0.61%)
May 09, 2006 61.60 61.77 61.42 61.56 27,179,084 -0.09(-0.14%)
May 08, 2006 61.56 61.79 61.40 61.64 31,124,886 +0.09(+0.14%)
May 05, 2006 61.56 61.95 61.40 61.56 47,652,368 +0.34(+0.56%)
May 04, 2006 60.55 61.21 60.55 61.21 38,223,728 +0.74(+1.22%)
May 03, 2006 60.54 60.75 60.10 60.48 44,268,616 -0.10(-0.17%)
May 02, 2006 60.12 60.60 59.88 60.58 45,503,032 +0.82(+1.37%)
May 01, 2006 60.58 60.86 59.76 59.76 55,690,560 -0.75(-1.23%)
Apr 28, 2006 59.63 60.63 59.63 60.51 47,709,416 +0.61(+1.02%)
Apr 27, 2006 59.97 60.88 59.47 59.90 115,905,336 -0.50(-0.83%)
Apr 26, 2006 60.40 60.94 60.17 60.40 39,478,924 -0.05(-0.08%)
Apr 25, 2006 60.43 60.52 59.94 60.44 54,076,952 +0.06(+0.09%)
Apr 24, 2006 60.78 60.90 60.13 60.39 49,404,128 -0.50(-0.82%)
Apr 21, 2006 61.36 61.42 60.55 60.89 50,469,540 -0.13(-0.22%)
Apr 20, 2006 61.40 61.40 60.53 61.02 56,197,324 -0.33(-0.53%)
Apr 19, 2006 60.90 61.41 60.56 61.35 55,539,312 +0.44(+0.73%)
Apr 18, 2006 59.40 60.90 59.40 60.90 73,858,728 +1.66(+2.80%)
Apr 17, 2006 59.26 59.50 58.68 59.24 48,306,352 +0.04(+0.07%)
Apr 13, 2006 59.05 59.50 58.57 59.20 44,603,604 +0.15(+0.26%)
Apr 12, 2006 58.46 59.08 58.40 59.05 52,045,116 +0.61(+1.05%)
Apr 11, 2006 59.55 59.60 58.32 58.44 62,717,368 -1.06(-1.77%)
Apr 10, 2006 59.58 59.92 59.17 59.50 49,284,488 -0.06(-0.11%)
Apr 07, 2006 60.64 60.90 59.44 59.56 64,805,248 -0.97(-1.60%)
Apr 06, 2006 60.30 60.53 59.99 60.53 32,319,632 +0.13(+0.21%)
Apr 05, 2006 60.21 60.51 59.77 60.40 34,597,044 +0.26(+0.44%)
Apr 04, 2006 59.87 60.34 59.61 60.14 38,008,756 +0.29(+0.48%)
Apr 03, 2006 60.44 60.67 59.79 59.86 40,535,140 -0.47(-0.78%)
Mar 31, 2006 60.29 60.35 59.82 60.32 31,134,204 +0.21(+0.36%)
Mar 30, 2006 60.35 60.54 59.77 60.11 37,446,832 -0.16(-0.26%)
Mar 29, 2006 59.28 60.32 59.28 60.27 42,661,684 +1.00(+1.69%)
Mar 28, 2006 59.40 59.79 59.02 59.27 34,228,180 -0.21(-0.36%)
Mar 27, 2006 59.40 59.51 59.09 59.48 29,385,720 +0.01(+0.01%)
Mar 24, 2006 58.98 59.51 58.84 59.48 34,707,992 +0.36(+0.60%)
Mar 23, 2006 58.76 59.12 58.56 59.12 32,061,592 +0.25(+0.43%)
Mar 22, 2006 57.91 58.94 57.88 58.86 45,616,628 +0.90(+1.55%)
Mar 21, 2006 58.75 59.24 57.97 57.97 56,025,296 -0.82(-1.39%)
Mar 20, 2006 58.91 59.02 58.53 58.78 32,290,668 -0.03(-0.05%)
Mar 17, 2006 58.86 59.00 58.52 58.82 39,734,572 +0.24(+0.41%)
Mar 16, 2006 58.92 59.16 58.58 58.58 41,004,376 -0.13(-0.23%)
Mar 15, 2006 58.20 59.03 58.00 58.71 40,238,060 +0.53(+0.91%)
Mar 14, 2006 57.39 58.18 57.18 58.18 47,829,056 +0.64(+1.10%)
Mar 13, 2006 57.66 58.03 57.33 57.55 44,237,260 +0.12(+0.21%)
Mar 10, 2006 56.70 57.45 56.36 57.43 50,709,448 +0.87(+1.54%)
Mar 09, 2006 57.07 57.48 56.55 56.55 39,174,412 -0.50(-0.88%)
Mar 08, 2006 56.74 57.17 56.28 57.05 65,062,408 +0.20(+0.35%)
Mar 07, 2006 57.49 57.49 56.73 56.85 48,988,416 -0.88(-1.53%)
Mar 06, 2006 58.26 58.33 57.52 57.74 32,530,070 -0.41(-0.70%)
Mar 03, 2006 58.13 58.87 58.09 58.14 48,330,908 -0.29(-0.50%)
Mar 02, 2006 58.49 58.67 58.04 58.43 46,024,280 -0.25(-0.42%)
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.