Indicators

Russell 2000 Ishares ETF (NY: IWM )

199.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	54.00	54.21	53.56	53.92	31,246,732	-0.06(-0.10%)
Jul 28, 2005	53.50	54.00	53.23	53.97	26,967,270	+0.55(+1.03%)
Jul 27, 2005	53.41	53.46	52.77	53.43	32,919,004	+0.15(+0.28%)
Jul 26, 2005	53.14	53.50	52.88	53.27	28,002,540	+0.16(+0.30%)
Jul 25, 2005	53.45	53.75	52.90	53.12	28,445,382	-0.35(-0.65%)
Jul 22, 2005	52.77	53.54	52.66	53.46	35,232,812	+0.81(+1.54%)
Jul 21, 2005	53.57	53.57	52.59	52.65	52,816,040	-0.83(-1.56%)
Jul 20, 2005	52.62	53.65	52.57	53.49	30,087,560	+0.64(+1.22%)
Jul 19, 2005	52.33	52.93	52.22	52.85	17,702,972	+0.73(+1.40%)
Jul 18, 2005	52.34	52.48	51.92	52.11	18,592,936	-0.30(-0.58%)
Jul 15, 2005	52.38	52.58	51.96	52.42	19,761,424	+0.05(+0.09%)
Jul 14, 2005	53.13	53.27	52.24	52.37	32,801,778	-0.38(-0.72%)
Jul 13, 2005	52.93	53.07	52.54	52.75	21,383,080	-0.12(-0.23%)
Jul 12, 2005	52.96	53.32	52.68	52.87	30,551,682	-0.17(-0.31%)
Jul 11, 2005	52.42	53.20	52.40	53.04	44,941,712	+0.64(+1.23%)
Jul 08, 2005	51.34	52.43	51.26	52.39	31,437,744	+1.10(+2.15%)
Jul 07, 2005	50.58	51.38	50.41	51.29	42,136,460	+0.14(+0.28%)
Jul 06, 2005	51.63	51.73	51.13	51.15	26,560,564	-0.47(-0.91%)
Jul 05, 2005	50.75	51.66	50.64	51.61	33,592,520	+0.80(+1.58%)

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.