Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 45.43 45.51 44.44 44.44 23,634,978 -0.74(-1.63%)
Apr 29, 2004 46.11 46.34 44.89 45.17 20,114,710 -0.92(-1.99%)
Apr 28, 2004 46.85 46.91 45.83 46.09 19,192,574 -0.98(-2.09%)
Apr 27, 2004 47.19 47.48 46.74 47.07 8,543,507 -0.12(-0.25%)
Apr 26, 2004 47.22 47.62 46.87 47.19 13,141,684 +0.10(+0.21%)
Apr 23, 2004 47.39 47.42 46.67 47.09 11,384,425 -0.10(-0.21%)
Apr 22, 2004 46.44 47.40 46.43 47.19 17,978,896 +0.64(+1.37%)
Apr 21, 2004 45.99 46.55 45.61 46.55 15,353,009 +0.75(+1.63%)
Apr 20, 2004 46.97 47.28 45.70 45.81 20,337,992 -1.04(-2.21%)
Apr 19, 2004 46.41 46.89 46.06 46.84 13,873,541 +0.34(+0.74%)
Apr 16, 2004 46.35 46.73 45.82 46.50 16,697,207 +0.35(+0.76%)
Apr 15, 2004 46.49 46.77 45.75 46.15 16,857,230 -0.36(-0.77%)
Apr 14, 2004 46.37 46.93 46.05 46.51 19,169,320 -0.14(-0.31%)
Apr 13, 2004 48.05 48.05 46.47 46.65 20,958,584 -1.11(-2.33%)
Apr 12, 2004 47.74 48.11 47.64 47.76 9,617,665 +0.12(+0.26%)
Apr 08, 2004 48.43 48.45 47.57 47.64 11,349,420 -0.43(-0.89%)
Apr 07, 2004 47.69 48.19 47.33 48.06 13,597,001 +0.36(+0.75%)
Apr 06, 2004 48.01 48.18 47.60 47.70 12,733,374 -0.59(-1.22%)
Apr 05, 2004 48.18 48.35 47.91 48.29 9,161,348 +0.14(+0.29%)
Apr 02, 2004 48.22 48.37 47.84 48.15 16,043,611 +0.60(+1.27%)
Apr 01, 2004 47.03 47.57 46.95 47.55 12,270,805 +0.52(+1.10%)
Mar 31, 2004 46.93 47.11 46.52 47.03 16,872,732 +0.10(+0.22%)
Mar 30, 2004 46.44 46.99 46.39 46.93 12,400,825 +0.38(+0.82%)
Mar 29, 2004 45.99 46.59 45.96 46.55 19,524,622 +0.88(+1.92%)
Mar 26, 2004 45.46 45.99 45.43 45.67 14,576,895 +0.03(+0.07%)
Mar 25, 2004 44.93 45.69 44.79 45.64 24,880,410 +1.03(+2.30%)
Mar 24, 2004 44.80 44.94 44.28 44.61 16,459,172 -0.06(-0.13%)
Mar 23, 2004 44.92 45.25 44.50 44.67 18,907,282 +0.08(+0.17%)
Mar 22, 2004 45.05 45.25 44.43 44.60 23,209,914 -0.88(-1.93%)
Mar 19, 2004 45.89 46.04 45.31 45.47 17,853,876 -0.40(-0.87%)
Mar 18, 2004 45.97 46.09 45.33 45.87 22,414,548 -0.28(-0.61%)
Mar 17, 2004 45.53 46.25 45.51 46.15 22,799,354 +0.84(+1.85%)
Mar 16, 2004 45.61 45.81 44.80 45.31 43,512,152 +0.02(+0.04%)
Mar 15, 2004 46.32 46.35 45.12 45.29 26,374,130 -1.20(-2.58%)
Mar 12, 2004 45.59 46.77 45.52 46.49 16,637,198 +1.22(+2.69%)
Mar 11, 2004 45.56 46.39 45.23 45.27 26,464,144 -0.46(-1.01%)
Mar 10, 2004 46.82 47.10 45.68 45.73 22,231,270 -0.98(-2.10%)
Mar 09, 2004 47.15 47.31 46.55 46.71 13,830,535 -0.40(-0.85%)
Mar 08, 2004 47.92 48.12 47.09 47.11 9,624,416 -0.68(-1.41%)
Mar 05, 2004 47.34 48.16 47.27 47.79 11,469,688 +0.11(+0.23%)
Mar 04, 2004 47.09 47.71 46.94 47.68 6,044,889 +0.60(+1.27%)
Mar 03, 2004 46.95 47.32 46.62 47.09 10,841,845 +0.05(+0.10%)
Mar 02, 2004 47.35 47.55 47.03 47.04 18,042,904 -0.38(-0.79%)
Mar 01, 2004 46.79 47.43 46.71 47.41 13,781,778 +0.74(+1.59%)
Feb 27, 2004 46.54 46.83 46.37 46.67 11,309,664 +0.24(+0.52%)
Feb 26, 2004 46.07 46.59 45.91 46.43 10,384,028 +0.28(+0.61%)
Feb 25, 2004 45.65 46.18 45.47 46.15 13,124,181 +0.64(+1.41%)
Feb 24, 2004 45.39 45.99 45.03 45.51 17,720,608 -0.00(-0.01%)
Feb 23, 2004 46.36 46.38 45.43 45.52 15,509,032 -0.70(-1.51%)
Feb 20, 2004 46.45 46.59 45.82 46.21 13,712,018 -0.08(-0.17%)
Feb 19, 2004 47.51 47.57 46.29 46.29 11,654,715 -0.83(-1.77%)
Feb 18, 2004 47.51 47.54 46.99 47.13 6,527,460 -0.35(-0.73%)
Feb 17, 2004 46.96 47.47 46.94 47.47 8,257,715 +0.82(+1.76%)
Feb 13, 2004 47.28 47.49 46.55 46.65 9,278,615 -0.48(-1.03%)
Feb 12, 2004 47.48 47.63 47.12 47.14 6,403,942 -0.32(-0.68%)
Feb 11, 2004 47.20 47.56 46.99 47.46 10,256,759 +0.29(+0.61%)
Feb 10, 2004 46.63 47.21 46.54 47.17 6,121,150 +0.56(+1.20%)
Feb 09, 2004 46.71 46.91 46.47 46.61 10,949,111 +0.09(+0.20%)
Feb 06, 2004 45.37 46.65 45.37 46.52 14,326,358 +1.15(+2.53%)
Feb 05, 2004 45.25 45.54 45.03 45.37 11,697,721 +0.42(+0.93%)
Feb 04, 2004 45.91 45.92 44.91 44.95 14,307,355 -1.14(-2.47%)
Feb 03, 2004 46.23 46.32 46.04 46.09 5,849,860 -0.26(-0.56%)
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.