Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 59.63 60.63 59.63 60.51 47,709,416 +0.61(+1.02%)
Apr 27, 2006 59.97 60.88 59.47 59.90 115,905,336 -0.50(-0.83%)
Apr 26, 2006 60.40 60.94 60.17 60.40 39,478,924 -0.05(-0.08%)
Apr 25, 2006 60.43 60.52 59.94 60.44 54,076,952 +0.06(+0.09%)
Apr 24, 2006 60.78 60.90 60.13 60.39 49,404,128 -0.50(-0.82%)
Apr 21, 2006 61.36 61.42 60.55 60.89 50,469,540 -0.13(-0.22%)
Apr 20, 2006 61.40 61.40 60.53 61.02 56,197,324 -0.33(-0.53%)
Apr 19, 2006 60.90 61.41 60.56 61.35 55,539,312 +0.44(+0.73%)
Apr 18, 2006 59.40 60.90 59.40 60.90 73,858,728 +1.66(+2.80%)
Apr 17, 2006 59.26 59.50 58.68 59.24 48,306,352 +0.04(+0.07%)
Apr 13, 2006 59.05 59.50 58.57 59.20 44,603,604 +0.15(+0.26%)
Apr 12, 2006 58.46 59.08 58.40 59.05 52,045,116 +0.61(+1.05%)
Apr 11, 2006 59.55 59.60 58.32 58.44 62,717,368 -1.06(-1.77%)
Apr 10, 2006 59.58 59.92 59.17 59.50 49,284,488 -0.06(-0.11%)
Apr 07, 2006 60.64 60.90 59.44 59.56 64,805,248 -0.97(-1.60%)
Apr 06, 2006 60.30 60.53 59.99 60.53 32,319,632 +0.13(+0.21%)
Apr 05, 2006 60.21 60.51 59.77 60.40 34,597,044 +0.26(+0.44%)
Apr 04, 2006 59.87 60.34 59.61 60.14 38,008,756 +0.29(+0.48%)
Apr 03, 2006 60.44 60.67 59.79 59.86 40,535,140 -0.47(-0.78%)
Mar 31, 2006 60.29 60.35 59.82 60.32 31,134,204 +0.21(+0.36%)
Mar 30, 2006 60.35 60.54 59.77 60.11 37,446,832 -0.16(-0.26%)
Mar 29, 2006 59.28 60.32 59.28 60.27 42,661,684 +1.00(+1.69%)
Mar 28, 2006 59.40 59.79 59.02 59.27 34,228,180 -0.21(-0.36%)
Mar 27, 2006 59.40 59.51 59.09 59.48 29,385,720 +0.01(+0.01%)
Mar 24, 2006 58.98 59.51 58.84 59.48 34,707,992 +0.36(+0.60%)
Mar 23, 2006 58.76 59.12 58.56 59.12 32,061,592 +0.25(+0.43%)
Mar 22, 2006 57.91 58.94 57.88 58.86 45,616,628 +0.90(+1.55%)
Mar 21, 2006 58.75 59.24 57.97 57.97 56,025,296 -0.82(-1.39%)
Mar 20, 2006 58.91 59.02 58.53 58.78 32,290,668 -0.03(-0.05%)
Mar 17, 2006 58.86 59.00 58.52 58.82 39,734,572 +0.24(+0.41%)
Mar 16, 2006 58.92 59.16 58.58 58.58 41,004,376 -0.13(-0.23%)
Mar 15, 2006 58.20 59.03 58.00 58.71 40,238,060 +0.53(+0.91%)
Mar 14, 2006 57.39 58.18 57.18 58.18 47,829,056 +0.64(+1.10%)
Mar 13, 2006 57.66 58.03 57.33 57.55 44,237,260 +0.12(+0.21%)
Mar 10, 2006 56.70 57.45 56.36 57.43 50,709,448 +0.87(+1.54%)
Mar 09, 2006 57.07 57.48 56.55 56.55 39,174,412 -0.50(-0.88%)
Mar 08, 2006 56.74 57.17 56.28 57.05 65,062,408 +0.20(+0.35%)
Mar 07, 2006 57.49 57.49 56.73 56.85 48,988,416 -0.88(-1.53%)
Mar 06, 2006 58.26 58.33 57.52 57.74 32,530,070 -0.41(-0.70%)
Mar 03, 2006 58.13 58.87 58.09 58.14 48,330,908 -0.29(-0.50%)
Mar 02, 2006 58.49 58.67 58.04 58.43 46,024,280 -0.25(-0.42%)
Mar 01, 2006 57.78 58.68 57.66 58.68 33,051,568 +1.05(+1.82%)
Feb 28, 2006 58.40 58.34 57.52 57.63 45,841,044 -0.77(-1.32%)
Feb 27, 2006 58.28 58.67 58.22 58.40 25,922,502 +0.16(+0.27%)
Feb 24, 2006 57.72 58.24 57.53 58.24 28,959,682 +0.46(+0.80%)
Feb 23, 2006 57.77 58.18 57.47 57.78 48,860,212 -0.04(-0.07%)
Feb 22, 2006 57.53 57.97 57.16 57.82 36,142,520 +0.39(+0.68%)
Feb 21, 2006 57.79 57.91 57.05 57.43 26,669,802 -0.25(-0.44%)
Feb 17, 2006 57.82 57.89 57.41 57.69 22,112,206 -0.12(-0.21%)
Feb 16, 2006 57.51 57.83 57.27 57.81 38,110,764 +0.51(+0.89%)
Feb 15, 2006 56.78 57.30 56.52 57.30 51,448,432 +0.50(+0.88%)
Feb 14, 2006 56.21 57.00 55.83 56.80 58,088,996 +0.65(+1.16%)
Feb 13, 2006 56.41 56.50 55.86 56.15 37,509,172 -0.37(-0.66%)
Feb 10, 2006 56.52 56.72 55.88 56.52 39,471,116 -0.12(-0.21%)
Feb 09, 2006 57.00 57.44 56.57 56.64 41,750,540 -0.29(-0.52%)
Feb 08, 2006 56.71 57.05 56.28 56.93 45,339,948 +0.34(+0.60%)
Feb 07, 2006 57.39 57.64 56.50 56.59 52,718,240 -0.91(-1.59%)
Feb 06, 2006 57.09 57.53 56.79 57.51 31,161,658 +0.51(+0.89%)
Feb 03, 2006 57.02 57.56 56.78 57.00 53,892,208 -0.17(-0.31%)
Feb 02, 2006 57.97 58.04 56.90 57.17 58,875,968 -0.87(-1.50%)
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.