Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 56.65 57.50 56.54 57.50 73,403,568 +0.98(+1.74%)
May 30, 2006 57.87 57.88 56.45 56.51 58,546,180 -1.60(-2.75%)
May 26, 2006 58.12 58.18 57.62 58.11 46,852,996 +0.34(+0.60%)
May 25, 2006 57.20 57.82 56.83 57.77 79,163,728 +1.19(+2.11%)
May 24, 2006 56.38 57.10 55.29 56.58 155,872,736 +0.43(+0.77%)
May 23, 2006 57.50 57.91 56.08 56.14 92,055,896 -0.74(-1.29%)
May 22, 2006 56.99 57.34 56.07 56.88 112,368,072 -0.64(-1.11%)
May 19, 2006 57.11 57.74 56.46 57.52 98,787,408 +0.50(+0.88%)
May 18, 2006 57.94 58.29 56.90 57.02 67,658,536 -0.54(-0.95%)
May 17, 2006 57.96 58.51 57.48 57.56 95,613,336 -1.07(-1.83%)
May 16, 2006 58.77 59.10 58.35 58.63 44,492,408 +0.10(+0.16%)
May 15, 2006 58.31 58.97 57.88 58.54 77,387,000 -0.26(-0.45%)
May 12, 2006 59.85 59.88 58.80 58.80 78,305,616 -1.45(-2.40%)
May 11, 2006 61.70 61.73 60.19 60.25 58,638,180 -1.39(-2.26%)
May 10, 2006 61.91 61.97 61.38 61.64 33,529,584 -0.38(-0.61%)
May 09, 2006 62.06 62.23 61.88 62.02 26,976,816 -0.09(-0.14%)
May 08, 2006 62.02 62.25 61.87 62.10 30,893,252 +0.09(+0.14%)
May 05, 2006 62.02 62.42 61.86 62.02 47,297,740 +0.34(+0.56%)
May 04, 2006 61.00 61.67 61.00 61.67 37,939,264 +0.74(+1.22%)
May 03, 2006 60.99 61.21 60.55 60.93 43,939,168 -0.10(-0.17%)
May 02, 2006 60.57 61.06 60.33 61.03 45,164,396 +0.82(+1.37%)
May 01, 2006 61.03 61.31 60.21 60.21 55,276,108 -0.75(-1.23%)
Apr 28, 2006 60.08 61.08 60.08 60.96 47,354,364 +0.62(+1.02%)
Apr 27, 2006 60.42 61.34 59.91 60.34 115,042,768 -0.50(-0.83%)
Apr 26, 2006 60.85 61.40 60.62 60.85 39,185,120 -0.05(-0.08%)
Apr 25, 2006 60.88 60.97 60.38 60.90 53,674,512 +0.06(+0.09%)
Apr 24, 2006 61.23 61.36 60.59 60.84 49,036,460 -0.50(-0.82%)
Apr 21, 2006 61.82 61.88 61.01 61.34 50,093,944 -0.14(-0.22%)
Apr 20, 2006 61.87 61.87 60.98 61.48 55,779,100 -0.33(-0.53%)
Apr 19, 2006 61.35 61.87 61.02 61.81 55,125,988 +0.45(+0.73%)
Apr 18, 2006 59.85 61.36 59.84 61.36 73,309,072 +1.67(+2.80%)
Apr 17, 2006 59.70 59.95 59.12 59.69 47,946,852 +0.04(+0.07%)
Apr 13, 2006 59.50 59.95 59.01 59.65 44,271,660 +0.15(+0.26%)
Apr 12, 2006 58.90 59.52 58.84 59.50 51,657,792 +0.62(+1.05%)
Apr 11, 2006 60.00 60.05 58.76 58.88 62,250,624 -1.06(-1.78%)
Apr 10, 2006 60.02 60.37 59.61 59.95 48,917,712 -0.06(-0.11%)
Apr 07, 2006 61.10 61.35 59.89 60.01 64,322,964 -0.98(-1.60%)
Apr 06, 2006 60.75 60.98 60.44 60.98 32,079,108 +0.13(+0.21%)
Apr 05, 2006 60.66 60.96 60.22 60.86 34,339,572 +0.26(+0.44%)
Apr 04, 2006 60.32 60.79 60.06 60.59 37,725,892 +0.29(+0.48%)
Apr 03, 2006 60.90 61.13 60.24 60.30 40,233,476 -0.47(-0.78%)
Mar 31, 2006 60.74 60.80 60.27 60.78 30,902,502 +0.22(+0.36%)
Mar 30, 2006 60.80 60.99 60.22 60.56 37,168,152 -0.16(-0.26%)
Mar 29, 2006 59.73 60.77 59.73 60.72 42,344,192 +1.01(+1.69%)
Mar 28, 2006 59.85 60.24 59.47 59.71 33,973,452 -0.22(-0.36%)
Mar 27, 2006 59.85 59.95 59.54 59.93 29,167,030 +0.01(+0.01%)
Mar 24, 2006 59.42 59.95 59.28 59.92 34,449,696 +0.36(+0.60%)
Mar 23, 2006 59.20 59.56 59.00 59.56 31,822,988 +0.26(+0.43%)
Mar 22, 2006 58.34 59.38 58.31 59.30 45,277,144 +0.90(+1.55%)
Mar 21, 2006 59.19 59.68 58.40 58.40 55,608,356 -0.82(-1.39%)
Mar 20, 2006 59.35 59.47 58.97 59.23 32,050,358 -0.03(-0.05%)
Mar 17, 2006 59.30 59.44 58.96 59.26 39,438,864 +0.24(+0.41%)
Mar 16, 2006 59.36 59.60 59.02 59.02 40,699,220 -0.14(-0.23%)
Mar 15, 2006 58.64 59.47 58.43 59.15 39,938,608 +0.54(+0.91%)
Mar 14, 2006 57.82 58.62 57.61 58.62 47,473,112 +0.64(+1.10%)
Mar 13, 2006 58.10 58.46 57.76 57.98 43,908,044 +0.12(+0.21%)
Mar 10, 2006 57.12 57.88 56.78 57.86 50,332,064 +0.88(+1.54%)
Mar 09, 2006 57.50 57.91 56.98 56.98 38,882,872 -0.50(-0.88%)
Mar 08, 2006 57.16 57.60 56.70 57.48 64,578,208 +0.20(+0.35%)
Mar 07, 2006 57.92 57.92 57.15 57.28 48,623,840 -0.89(-1.53%)
Mar 06, 2006 58.70 58.77 57.95 58.17 32,287,980 -0.41(-0.70%)
Mar 03, 2006 58.57 59.31 58.52 58.58 47,971,228 -0.30(-0.50%)
Mar 02, 2006 58.93 59.11 58.47 58.87 45,681,764 -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.