Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.72 +3.08 (+1.54%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	48.90	49.29	48.75	49.19	28,811,844	+0.57(+1.17%)
Jan 28, 2005	48.82	48.82	48.05	48.62	27,971,026	-0.04(-0.08%)
Jan 27, 2005	48.45	48.99	48.36	48.66	26,525,042	+0.14(+0.29%)
Jan 26, 2005	48.07	48.66	47.95	48.52	23,177,430	+0.64(+1.33%)
Jan 25, 2005	47.97	48.38	47.69	47.88	27,857,874	+0.12(+0.26%)
Jan 24, 2005	48.27	48.50	47.58	47.76	23,428,488	-0.37(-0.77%)
Jan 21, 2005	48.32	48.69	47.97	48.13	28,174,602	-0.11(-0.23%)
Jan 20, 2005	48.36	48.69	48.16	48.24	37,475,376	-0.29(-0.60%)
Jan 19, 2005	49.21	49.39	48.53	48.53	25,504,138	-0.70(-1.43%)
Jan 18, 2005	48.54	49.42	48.47	49.23	21,211,900	+0.58(+1.19%)
Jan 14, 2005	48.34	48.74	48.24	48.66	17,100,506	+0.46(+0.95%)
Jan 13, 2005	48.42	48.65	47.97	48.20	23,919,492	-0.15(-0.30%)
Jan 12, 2005	48.22	48.50	47.61	48.34	31,310,556	+0.20(+0.41%)
Jan 11, 2005	48.50	48.53	48.01	48.14	29,474,598	-0.59(-1.22%)
Jan 10, 2005	48.30	49.17	48.26	48.74	29,616,798	+0.49(+1.02%)
Jan 07, 2005	48.90	49.05	48.22	48.25	26,401,786	-0.54(-1.11%)
Jan 06, 2005	48.83	49.25	48.48	48.79	29,388,470	+0.26(+0.53%)
Jan 05, 2005	49.47	49.60	48.53	48.53	37,806,752	-0.99(-2.00%)
Jan 04, 2005	50.71	50.75	49.44	49.52	34,669,284	-1.08(-2.14%)

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.