Indicators

Russell 2000 Ishares ETF (NY: IWM )

208.08 +0.15 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	45.90	46.21	45.56	45.90	11,156,851	+0.06(+0.13%)
Jan 29, 2004	46.33	46.45	45.32	45.84	21,716,014	-0.44(-0.94%)
Jan 28, 2004	47.32	47.38	46.01	46.27	16,157,486	-0.73(-1.56%)
Jan 27, 2004	47.57	47.60	46.96	47.01	8,373,179	-0.60(-1.25%)
Jan 26, 2004	47.13	47.67	46.81	47.60	6,291,974	+0.47(+0.99%)
Jan 23, 2004	46.92	47.18	46.60	47.14	10,397,462	+0.25(+0.54%)
Jan 22, 2004	47.45	47.54	46.71	46.88	9,055,245	-0.27(-0.56%)
Jan 21, 2004	47.19	47.39	46.65	47.15	10,396,706	-0.06(-0.13%)
Jan 20, 2004	46.89	47.30	46.58	47.21	9,356,734	+0.56(+1.20%)
Jan 16, 2004	46.73	46.90	46.50	46.65	8,478,210	+0.26(+0.56%)
Jan 15, 2004	46.35	46.49	45.77	46.39	7,981,773	+0.12(+0.26%)
Jan 14, 2004	46.20	46.37	45.96	46.27	8,301,648	+0.24(+0.52%)
Jan 13, 2004	46.18	46.18	45.43	46.04	10,239,791	-0.19(-0.42%)
Jan 12, 2004	45.61	46.25	45.46	46.23	7,439,496	+0.85(+1.87%)
Jan 09, 2004	45.75	46.06	45.31	45.38	12,087,261	-0.37(-0.80%)
Jan 08, 2004	45.40	45.95	45.42	45.75	7,896,641	+0.35(+0.76%)
Jan 07, 2004	45.00	45.48	44.85	45.40	7,454,860	+0.48(+1.06%)
Jan 06, 2004	45.01	45.31	44.86	44.92	7,803,952	-0.06(-0.13%)
Jan 05, 2004	44.77	45.08	44.59	44.98	10,939,487	+0.52(+1.17%)

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.