Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.78 -1.19 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.