Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 56.64 57.49 56.53 57.49 73,415,552 +0.98(+1.74%)
May 30, 2006 57.86 57.87 56.44 56.50 58,555,740 -1.60(-2.75%)
May 26, 2006 58.11 58.18 57.61 58.10 46,860,644 +0.34(+0.60%)
May 25, 2006 57.19 57.82 56.82 57.76 79,176,648 +1.19(+2.11%)
May 24, 2006 56.38 57.09 55.28 56.57 155,898,192 +0.43(+0.77%)
May 23, 2006 57.50 57.90 56.07 56.14 92,070,928 -0.74(-1.29%)
May 22, 2006 56.98 57.33 56.06 56.87 112,386,416 -0.64(-1.11%)
May 19, 2006 57.10 57.74 56.46 57.51 98,803,536 +0.50(+0.88%)
May 18, 2006 57.93 58.28 56.90 57.01 67,669,584 -0.54(-0.95%)
May 17, 2006 57.95 58.50 57.47 57.55 95,628,952 -1.07(-1.83%)
May 16, 2006 58.76 59.09 58.34 58.62 44,499,672 +0.10(+0.16%)
May 15, 2006 58.30 58.96 57.87 58.53 77,399,640 -0.26(-0.45%)
May 12, 2006 59.84 59.87 58.79 58.79 78,318,400 -1.45(-2.40%)
May 11, 2006 61.69 61.72 60.18 60.24 58,647,756 -1.39(-2.26%)
May 10, 2006 61.89 61.96 61.38 61.63 33,535,060 -0.38(-0.61%)
May 09, 2006 62.05 62.22 61.87 62.01 26,981,220 -0.09(-0.14%)
May 08, 2006 62.01 62.24 61.85 62.09 30,898,296 +0.09(+0.14%)
May 05, 2006 62.01 62.41 61.85 62.01 47,305,460 +0.34(+0.56%)
May 04, 2006 60.99 61.66 60.99 61.66 37,945,460 +0.74(+1.22%)
May 03, 2006 60.98 61.20 60.54 60.92 43,946,340 -0.10(-0.17%)
May 02, 2006 60.56 61.05 60.32 61.02 45,171,772 +0.82(+1.37%)
May 01, 2006 61.02 61.30 60.20 60.20 55,285,136 -0.75(-1.23%)
Apr 28, 2006 60.07 61.07 60.07 60.95 47,362,092 +0.62(+1.02%)
Apr 27, 2006 60.41 61.33 59.90 60.34 115,061,552 -0.50(-0.83%)
Apr 26, 2006 60.84 61.39 60.62 60.84 39,191,516 -0.05(-0.08%)
Apr 25, 2006 60.87 60.96 60.38 60.89 53,683,272 +0.06(+0.09%)
Apr 24, 2006 61.22 61.35 60.58 60.83 49,044,468 -0.50(-0.82%)
Apr 21, 2006 61.81 61.87 61.00 61.34 50,102,120 -0.14(-0.22%)
Apr 20, 2006 61.85 61.85 60.98 61.47 55,788,208 -0.33(-0.53%)
Apr 19, 2006 61.34 61.86 61.01 61.80 55,134,988 +0.45(+0.73%)
Apr 18, 2006 59.84 61.35 59.83 61.35 73,321,040 +1.67(+2.80%)
Apr 17, 2006 59.70 59.94 59.11 59.68 47,954,680 +0.04(+0.07%)
Apr 13, 2006 59.49 59.94 59.00 59.64 44,278,888 +0.15(+0.26%)
Apr 12, 2006 58.89 59.51 58.83 59.49 51,666,228 +0.62(+1.05%)
Apr 11, 2006 59.99 60.04 58.75 58.87 62,260,784 -1.06(-1.78%)
Apr 10, 2006 60.02 60.36 59.60 59.94 48,925,700 -0.06(-0.11%)
Apr 07, 2006 61.09 61.34 59.88 60.00 64,333,464 -0.98(-1.60%)
Apr 06, 2006 60.74 60.98 60.43 60.98 32,084,346 +0.13(+0.21%)
Apr 05, 2006 60.66 60.95 60.21 60.85 34,345,180 +0.26(+0.44%)
Apr 04, 2006 60.31 60.78 60.05 60.58 37,732,052 +0.29(+0.48%)
Apr 03, 2006 60.89 61.12 60.23 60.30 40,240,044 -0.47(-0.78%)
Mar 31, 2006 60.74 60.79 60.26 60.77 30,907,548 +0.22(+0.36%)
Mar 30, 2006 60.79 60.98 60.21 60.55 37,174,220 -0.16(-0.26%)
Mar 29, 2006 59.72 60.76 59.72 60.71 42,351,108 +1.01(+1.69%)
Mar 28, 2006 59.84 60.23 59.46 59.70 33,979,000 -0.22(-0.36%)
Mar 27, 2006 59.84 59.94 59.53 59.92 29,171,792 +0.01(+0.01%)
Mar 24, 2006 59.42 59.94 59.27 59.91 34,455,320 +0.36(+0.60%)
Mar 23, 2006 59.19 59.55 58.99 59.55 31,828,184 +0.26(+0.43%)
Mar 22, 2006 58.34 59.37 58.30 59.30 45,284,536 +0.90(+1.55%)
Mar 21, 2006 59.18 59.67 58.39 58.39 55,617,432 -0.82(-1.39%)
Mar 20, 2006 59.34 59.46 58.96 59.22 32,055,592 -0.03(-0.05%)
Mar 17, 2006 59.30 59.43 58.95 59.25 39,445,304 +0.24(+0.41%)
Mar 16, 2006 59.35 59.59 59.01 59.01 40,705,864 -0.14(-0.23%)
Mar 15, 2006 58.63 59.46 58.42 59.14 39,945,128 +0.54(+0.91%)
Mar 14, 2006 57.82 58.61 57.60 58.61 47,480,860 +0.64(+1.10%)
Mar 13, 2006 58.09 58.46 57.75 57.97 43,915,212 +0.12(+0.21%)
Mar 10, 2006 57.11 57.87 56.78 57.85 50,340,280 +0.88(+1.54%)
Mar 09, 2006 57.49 57.90 56.97 56.97 38,889,220 -0.50(-0.88%)
Mar 08, 2006 57.15 57.59 56.70 57.47 64,588,752 +0.20(+0.35%)
Mar 07, 2006 57.91 57.91 57.14 57.27 48,631,780 -0.89(-1.53%)
Mar 06, 2006 58.69 58.76 57.94 58.16 32,293,252 -0.41(-0.70%)
Mar 03, 2006 58.56 59.30 58.51 58.57 47,979,060 -0.30(-0.50%)
Mar 02, 2006 58.92 59.10 58.46 58.86 45,689,224 -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.