Indicators

Russell 2000 Ishares ETF (NY: IWM )

199.92 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.97	45.14	44.78	45.06	8,624,546	+0.08(+0.18%)
May 27, 2004	45.12	45.36	44.61	44.98	24,939,200	+0.01(+0.03%)
May 26, 2004	44.64	44.97	44.49	44.97	16,233,803	+0.31(+0.68%)
May 25, 2004	43.65	44.83	43.52	44.67	18,851,492	+0.91(+2.09%)
May 24, 2004	43.58	43.84	43.35	43.75	13,604,276	+0.56(+1.30%)
May 21, 2004	42.94	43.35	42.82	43.19	15,139,678	+0.40(+0.94%)
May 20, 2004	42.80	43.12	42.47	42.79	15,619,239	+0.09(+0.20%)
May 19, 2004	43.36	43.84	42.66	42.70	23,664,232	-0.31(-0.71%)
May 18, 2004	42.71	43.03	42.49	43.01	17,594,910	+0.48(+1.13%)
May 17, 2004	42.28	42.82	41.89	42.53	24,827,370	-0.41(-0.95%)
May 14, 2004	43.17	43.59	42.74	42.94	25,258,572	-0.17(-0.39%)
May 13, 2004	43.44	43.81	43.05	43.11	25,752,490	-0.60(-1.37%)
May 12, 2004	43.30	43.71	42.20	43.70	39,141,920	+0.33(+0.76%)
May 11, 2004	42.82	43.51	42.68	43.38	30,552,384	+0.93(+2.18%)
May 10, 2004	42.88	43.18	42.14	42.45	41,750,040	-0.77(-1.77%)
May 07, 2004	44.15	44.93	43.22	43.22	27,104,026	-1.27(-2.85%)
May 06, 2004	44.82	44.82	43.95	44.48	27,864,674	-0.66(-1.46%)
May 05, 2004	45.10	45.42	44.98	45.14	11,390,839	+0.20(+0.44%)
May 04, 2004	44.73	45.63	44.65	44.94	18,501,644	+0.25(+0.56%)

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.