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 (%)
Nov 28, 2003 43.14 43.46 43.13 43.45 1,456,314 +0.21(+0.48%)
Nov 26, 2003 43.32 43.43 42.77 43.25 6,936,511 +0.23(+0.54%)
Nov 25, 2003 42.86 43.21 42.68 43.02 10,040,058 +0.26(+0.60%)
Nov 24, 2003 41.72 42.84 42.01 42.76 9,920,671 +1.04(+2.48%)
Nov 21, 2003 41.35 41.81 41.44 41.72 9,064,816 +0.38(+0.91%)
Nov 20, 2003 41.63 41.98 41.20 41.35 8,335,147 -0.28(-0.68%)
Nov 19, 2003 41.20 41.81 41.15 41.63 9,134,332 +0.43(+1.05%)
Nov 18, 2003 41.65 42.16 41.17 41.20 14,535,189 -0.46(-1.10%)
Nov 17, 2003 41.86 41.89 41.25 41.65 11,668,148 -0.51(-1.21%)
Nov 14, 2003 42.97 43.25 42.09 42.16 7,860,623 -0.81(-1.89%)
Nov 13, 2003 42.71 43.08 42.58 42.98 8,917,472 +0.12(+0.27%)
Nov 12, 2003 42.01 42.86 41.96 42.86 11,225,612 +0.97(+2.31%)
Nov 11, 2003 42.21 42.28 41.69 41.89 8,331,369 -0.29(-0.69%)
Nov 10, 2003 43.08 43.09 42.17 42.18 5,701,086 -0.69(-1.61%)
Nov 07, 2003 43.20 43.37 42.88 42.88 7,299,708 -0.33(-0.76%)
Nov 06, 2003 42.90 43.20 42.50 43.20 8,400,634 +0.34(+0.79%)
Nov 05, 2003 42.57 42.87 42.11 42.87 10,441,288 +0.21(+0.49%)
Nov 04, 2003 42.57 42.88 42.45 42.66 5,965,298 +0.06(+0.13%)
Nov 03, 2003 41.89 42.68 42.16 42.60 6,362,133 +0.71(+1.71%)
Oct 31, 2003 42.20 42.31 41.31 41.89 6,162,009 -0.21(-0.50%)
Oct 30, 2003 42.05 42.58 41.95 42.10 8,626,561 +0.05(+0.12%)
Oct 29, 2003 41.60 42.18 41.52 42.05 11,953,266 +0.28(+0.67%)
Oct 28, 2003 40.79 41.77 40.93 41.77 8,325,072 +0.98(+2.40%)
Oct 27, 2003 40.34 40.94 40.32 40.79 9,448,163 +0.59(+1.46%)
Oct 24, 2003 40.04 40.43 39.81 40.20 11,203,699 -0.10(-0.25%)
Oct 23, 2003 40.36 40.70 40.05 40.30 12,338,124 -0.36(-0.88%)
Oct 22, 2003 41.16 41.25 40.61 40.66 9,206,367 -0.91(-2.19%)
Oct 21, 2003 41.30 41.75 41.28 41.56 10,808,515 +0.19(+0.45%)
Oct 20, 2003 41.27 41.51 41.10 41.38 7,519,843 +0.21(+0.50%)
Oct 17, 2003 41.97 42.05 41.17 41.17 10,894,654 -0.80(-1.91%)
Oct 16, 2003 41.62 41.98 41.59 41.97 4,749,016 +0.36(+0.87%)
Oct 15, 2003 42.14 42.40 41.60 41.61 10,289,158 -0.53(-1.25%)
Oct 14, 2003 41.83 42.09 41.74 42.14 9,224,502 +0.27(+0.65%)
Oct 13, 2003 41.22 41.96 41.25 41.87 6,586,915 +0.65(+1.57%)
Oct 10, 2003 41.23 41.35 40.70 41.22 12,351,725 -0.05(-0.13%)
Oct 09, 2003 40.84 41.76 40.86 41.27 13,121,189 +0.43(+1.05%)
Oct 08, 2003 41.24 41.37 40.67 40.84 6,385,418 -0.32(-0.78%)
Oct 07, 2003 40.93 41.26 40.64 41.16 10,196,721 +0.23(+0.56%)
Oct 06, 2003 40.58 40.97 40.41 40.93 3,476,063 +0.35(+0.86%)
Oct 03, 2003 40.46 40.77 40.32 40.58 10,505,766 +0.63(+1.58%)
Oct 02, 2003 39.68 39.99 39.65 39.95 9,703,559 +0.38(+0.96%)
Oct 01, 2003 38.53 39.68 38.63 39.57 12,975,104 +1.04(+2.70%)
Sep 30, 2003 39.04 39.03 38.17 38.53 18,021,832 -0.51(-1.30%)
Sep 29, 2003 38.35 39.04 38.02 39.04 16,678,606 +0.69(+1.79%)
Sep 26, 2003 39.08 39.15 38.31 38.35 13,416,633 -0.67(-1.71%)
Sep 25, 2003 40.28 40.38 39.02 39.02 9,455,215 -1.13(-2.82%)
Sep 24, 2003 41.12 41.23 40.12 40.15 6,772,291 -0.97(-2.36%)
Sep 23, 2003 40.68 41.12 40.62 41.12 5,926,510 +0.55(+1.36%)
Sep 22, 2003 41.13 40.85 40.39 40.57 5,437,126 -0.56(-1.37%)
Sep 19, 2003 41.18 41.24 40.95 41.13 3,356,425 -0.04(-0.11%)
Sep 18, 2003 40.75 41.19 40.64 41.18 3,617,362 +0.42(+1.04%)
Sep 17, 2003 40.72 40.93 40.57 40.75 4,732,393 -0.01(-0.03%)
Sep 16, 2003 40.16 40.85 40.27 40.76 5,120,525 +0.60(+1.49%)
Sep 15, 2003 40.35 40.62 40.12 40.16 7,879,513 -0.10(-0.25%)
Sep 12, 2003 39.98 40.42 39.62 40.26 6,412,620 +0.08(+0.21%)
Sep 11, 2003 39.85 40.32 39.78 40.18 6,862,461 +0.35(+0.87%)
Sep 10, 2003 40.46 40.46 39.79 39.83 9,369,075 -0.80(-1.97%)
Sep 09, 2003 40.91 40.99 40.54 40.64 5,512,687 -0.30(-0.74%)
Sep 08, 2003 40.56 41.05 40.49 40.94 5,802,338 +0.56(+1.39%)
Sep 05, 2003 40.42 40.89 40.20 40.38 7,924,094 -0.26(-0.64%)
Sep 04, 2003 40.56 40.72 40.32 40.64 6,155,964 +0.17(+0.41%)
Sep 03, 2003 40.41 40.64 40.29 40.47 6,961,950 +0.17(+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.