Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.17 +0.53 (+0.25%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 53.02 53.20 52.78 52.99 42,635,336 -0.34(-0.64%)
Dec 29, 2005 53.61 53.78 53.33 53.33 26,295,514 -0.29(-0.53%)
Dec 28, 2005 53.41 53.76 53.18 53.62 25,798,404 +0.32(+0.60%)
Dec 27, 2005 54.32 54.35 53.27 53.30 32,991,530 -0.81(-1.50%)
Dec 23, 2005 54.08 54.64 53.97 54.11 19,208,282 +0.13(+0.24%)
Dec 22, 2005 53.81 54.01 53.52 53.98 25,968,766 +0.14(+0.27%)
Dec 21, 2005 53.30 53.99 53.27 53.84 37,985,180 +0.64(+1.21%)
Dec 20, 2005 53.15 53.63 52.85 53.19 36,216,332 -0.02(-0.03%)
Dec 19, 2005 53.88 53.98 53.06 53.21 28,890,112 -0.67(-1.24%)
Dec 16, 2005 54.35 54.44 53.85 53.88 27,046,344 -0.19(-0.35%)
Dec 15, 2005 54.62 54.66 53.79 54.07 40,184,152 -0.56(-1.02%)
Dec 14, 2005 54.69 54.93 54.34 54.62 33,961,828 -0.06(-0.12%)
Dec 13, 2005 54.54 54.82 54.25 54.69 31,197,750 +0.08(+0.15%)
Dec 12, 2005 54.66 54.78 54.23 54.61 30,444,026 +0.10(+0.17%)
Dec 09, 2005 54.32 54.61 53.94 54.51 27,829,282 +0.27(+0.50%)
Dec 08, 2005 54.20 54.65 53.77 54.24 41,910,696 +0.14(+0.26%)
Dec 07, 2005 54.34 54.46 53.81 54.10 29,475,868 -0.33(-0.61%)
Dec 06, 2005 54.49 54.86 54.28 54.43 33,344,848 +0.17(+0.31%)
Dec 05, 2005 54.58 54.61 53.94 54.27 32,634,688 -0.39(-0.71%)
Dec 02, 2005 54.48 54.66 54.10 54.66 29,932,686 +0.21(+0.39%)
Dec 01, 2005 53.82 54.68 53.55 54.44 47,084,024 +0.87(+1.63%)
Nov 30, 2005 53.56 53.83 53.27 53.57 48,328,816 +0.25(+0.48%)
Nov 29, 2005 53.29 53.66 53.09 53.31 28,874,750 +0.06(+0.10%)
Nov 28, 2005 54.10 54.12 53.06 53.26 30,970,600 -0.71(-1.32%)
Nov 25, 2005 53.96 54.11 53.82 53.97 7,430,224 -0.04(-0.07%)
Nov 23, 2005 53.85 54.28 53.82 54.01 26,808,366 +0.06(+0.12%)
Nov 22, 2005 53.58 54.09 53.44 53.95 26,704,864 +0.29(+0.53%)
Nov 21, 2005 53.21 53.76 52.83 53.66 38,729,588 +0.54(+1.02%)
Nov 18, 2005 52.92 53.27 52.71 53.12 36,385,184 +0.41(+0.77%)
Nov 17, 2005 51.97 52.74 51.96 52.72 27,956,958 +0.90(+1.73%)
Nov 16, 2005 51.88 52.02 51.29 51.82 35,770,088 +0.02(+0.03%)
Nov 15, 2005 52.49 52.61 51.74 51.80 44,270,968 -0.76(-1.45%)
Nov 14, 2005 52.82 52.85 52.22 52.57 30,635,918 -0.19(-0.36%)
Nov 11, 2005 52.46 52.81 52.38 52.76 24,758,348 +0.30(+0.58%)
Nov 10, 2005 52.13 52.62 51.42 52.46 43,552,372 +0.28(+0.53%)
Nov 09, 2005 51.93 52.50 51.71 52.18 37,476,864 +0.17(+0.34%)
Nov 08, 2005 51.94 52.08 51.67 52.00 26,707,508 -0.19(-0.37%)
Nov 07, 2005 52.25 52.46 51.83 52.19 26,145,298 +0.19(+0.37%)
Nov 04, 2005 52.08 52.23 51.57 52.00 33,370,282 -0.11(-0.21%)
Nov 03, 2005 52.26 52.54 51.84 52.11 54,306,868 +0.18(+0.35%)
Nov 02, 2005 50.76 51.93 50.71 51.93 41,884,884 +1.02(+2.01%)
Nov 01, 2005 50.85 51.12 50.51 50.91 38,057,204 +0.25(+0.50%)
Oct 31, 2005 50.38 51.26 50.36 50.65 44,479,984 +0.57(+1.14%)
Oct 28, 2005 49.60 50.25 49.26 50.08 48,502,456 +0.69(+1.40%)
Oct 27, 2005 50.22 50.30 49.19 49.39 34,555,516 -1.06(-2.09%)
Oct 26, 2005 50.59 51.30 50.28 50.45 46,226,800 -0.26(-0.52%)
Oct 25, 2005 50.99 51.15 50.25 50.71 40,704,432 -0.44(-0.85%)
Oct 24, 2005 50.17 51.15 49.97 51.15 38,509,616 +1.10(+2.19%)
Oct 21, 2005 49.75 50.34 49.66 50.05 55,817,844 +0.55(+1.11%)
Oct 20, 2005 50.36 50.55 49.14 49.50 59,529,936 -0.94(-1.86%)
Oct 19, 2005 49.17 50.44 48.75 50.44 53,668,860 +1.06(+2.16%)
Oct 18, 2005 49.97 50.06 49.32 49.37 41,205,068 -0.68(-1.35%)
Oct 17, 2005 49.90 50.30 49.42 50.05 40,548,804 +0.09(+0.17%)
Oct 14, 2005 49.53 50.05 48.70 49.96 66,454,736 +0.83(+1.68%)
Oct 13, 2005 48.95 49.35 48.49 49.14 61,142,272 +0.20(+0.41%)
Oct 12, 2005 49.60 49.88 48.64 48.94 80,001,896 -0.70(-1.41%)
Oct 11, 2005 50.55 50.76 49.64 49.64 43,216,052 -0.70(-1.39%)
Oct 10, 2005 51.03 51.05 50.27 50.34 20,934,194 -0.57(-1.12%)
Oct 07, 2005 50.57 51.03 50.51 50.91 30,288,268 +0.45(+0.90%)
Oct 06, 2005 50.99 51.25 49.92 50.45 73,135,520 -0.45(-0.89%)
Oct 05, 2005 52.23 52.42 50.91 50.91 51,208,236 -1.33(-2.55%)
Oct 04, 2005 53.14 53.29 52.24 52.24 17,491,562 -0.80(-1.51%)
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.