Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 32.50 32.65 32.09 32.09 1,206,262 -0.40(-1.23%)
Nov 27, 2002 31.93 32.54 31.83 32.49 3,242,302 +0.86(+2.72%)
Nov 26, 2002 31.99 32.09 31.45 31.63 3,068,540 -0.36(-1.12%)
Nov 25, 2002 31.77 32.12 31.61 31.99 2,875,639 +0.21(+0.66%)
Nov 22, 2002 31.29 31.82 31.24 31.78 4,896,066 +0.22(+0.69%)
Nov 21, 2002 30.98 31.59 30.88 31.56 4,194,469 +0.60(+1.95%)
Nov 20, 2002 30.06 30.95 29.99 30.95 3,138,297 +0.80(+2.65%)
Nov 19, 2002 30.19 30.46 30.00 30.16 2,832,324 -0.11(-0.35%)
Nov 18, 2002 30.87 30.87 30.21 30.26 3,910,657 -0.23(-0.77%)
Nov 15, 2002 30.32 30.77 30.32 30.50 2,398,674 -0.01(-0.04%)
Nov 14, 2002 30.10 30.62 30.07 30.51 2,690,796 +0.65(+2.17%)
Nov 13, 2002 29.67 30.18 29.40 29.86 3,130,742 +0.16(+0.53%)
Nov 12, 2002 29.52 31.68 29.40 29.70 3,157,184 +0.47(+1.60%)
Nov 11, 2002 29.96 29.96 29.22 29.23 2,815,200 -0.73(-2.43%)
Nov 08, 2002 30.44 30.57 29.92 29.96 2,740,155 -0.41(-1.36%)
Nov 07, 2002 30.91 30.91 30.30 30.37 4,178,352 -0.74(-2.37%)
Nov 06, 2002 30.85 31.17 30.60 31.11 4,260,196 +0.52(+1.70%)
Nov 05, 2002 30.60 30.68 30.31 30.59 3,361,669 +0.05(+0.17%)
Nov 04, 2002 30.73 31.09 30.50 30.54 5,686,054 +0.26(+0.87%)
Nov 01, 2002 29.49 30.36 29.37 30.28 6,043,652 +0.69(+2.35%)
Oct 31, 2002 29.80 29.93 29.52 29.58 4,862,824 -0.06(-0.20%)
Oct 30, 2002 29.39 29.67 29.16 29.64 3,904,865 +0.50(+1.72%)
Oct 29, 2002 29.21 29.30 28.66 29.14 4,522,603 -0.08(-0.29%)
Oct 28, 2002 29.94 29.94 29.13 29.23 3,132,253 -0.33(-1.13%)
Oct 25, 2002 28.85 29.56 28.85 29.56 5,516,825 +0.63(+2.18%)
Oct 24, 2002 29.35 29.44 28.90 28.93 5,901,620 -0.28(-0.97%)
Oct 23, 2002 28.59 29.28 28.43 29.21 3,539,461 +0.46(+1.59%)
Oct 22, 2002 28.87 29.08 28.63 28.75 3,980,918 -0.37(-1.28%)
Oct 21, 2002 28.51 29.23 28.49 29.13 3,959,260 +0.38(+1.31%)
Oct 18, 2002 28.46 28.88 28.42 28.75 3,506,975 +0.06(+0.21%)
Oct 17, 2002 28.54 28.75 28.33 28.69 4,984,206 +0.83(+2.99%)
Oct 16, 2002 28.19 28.32 27.69 27.86 3,540,468 -0.71(-2.50%)
Oct 15, 2002 28.10 28.61 27.97 28.57 4,847,211 +1.11(+4.03%)
Oct 14, 2002 27.04 27.49 27.04 27.46 2,919,961 +0.18(+0.67%)
Oct 11, 2002 26.91 27.59 26.91 27.28 7,685,831 +0.68(+2.54%)
Oct 10, 2002 25.84 26.64 25.65 26.61 5,633,925 +0.75(+2.92%)
Oct 09, 2002 26.66 26.80 25.80 25.85 5,844,958 -1.13(-4.19%)
Oct 08, 2002 27.20 27.20 26.39 26.98 4,848,218 +0.20(+0.76%)
Oct 07, 2002 27.38 27.64 26.86 26.78 3,415,561 -0.74(-2.68%)
Oct 04, 2002 28.49 28.49 27.34 27.52 4,567,932 -0.78(-2.76%)
Oct 03, 2002 28.57 28.86 28.16 28.30 2,669,139 -0.31(-1.08%)
Oct 02, 2002 29.05 29.28 28.51 28.61 2,642,697 -0.71(-2.44%)
Oct 01, 2002 28.79 29.15 28.17 29.33 4,117,157 +0.91(+3.21%)
Sep 30, 2002 28.31 28.82 27.99 28.41 5,036,334 -0.20(-0.69%)
Sep 27, 2002 29.09 29.40 28.61 28.61 3,180,604 -0.72(-2.45%)
Sep 26, 2002 29.15 29.44 28.91 29.33 5,753,544 +0.38(+1.32%)
Sep 25, 2002 28.29 28.95 28.19 28.95 3,745,709 +0.85(+3.04%)
Sep 24, 2002 28.07 28.54 28.00 28.09 2,540,454 -0.22(-0.77%)
Sep 23, 2002 28.83 28.94 28.11 28.31 2,213,831 -0.71(-2.46%)
Sep 20, 2002 29.29 29.36 28.91 29.03 1,870,588 +0.12(+0.43%)
Sep 19, 2002 29.19 29.61 28.83 28.90 1,762,805 -1.10(-3.65%)
Sep 18, 2002 29.64 30.06 29.46 30.00 2,925,249 -0.08(-0.26%)
Sep 17, 2002 30.74 30.88 29.96 30.08 3,311,052 -0.42(-1.37%)
Sep 16, 2002 30.81 30.87 30.43 30.50 935,294 -0.36(-1.16%)
Sep 13, 2002 30.34 30.86 30.28 30.85 1,785,973 +0.28(+0.91%)
Sep 12, 2002 30.97 31.11 30.56 30.58 2,060,719 -0.52(-1.66%)
Sep 11, 2002 31.77 31.77 31.07 31.09 2,164,976 -0.10(-0.32%)
Sep 10, 2002 31.23 31.33 30.81 31.19 2,225,919 +0.19(+0.63%)
Sep 09, 2002 31.01 31.31 30.47 31.00 1,539,432 -0.10(-0.31%)
Sep 06, 2002 30.50 31.13 30.50 31.09 2,178,575 +0.99(+3.30%)
Sep 05, 2002 30.28 30.62 30.10 30.10 1,867,566 -0.62(-2.00%)
Sep 04, 2002 30.06 30.89 29.96 30.72 2,299,705 +0.64(+2.11%)
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.