Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 58.41 58.35 57.53 57.64 45,833,568 -0.77(-1.32%)
Feb 27, 2006 58.29 58.67 58.23 58.41 25,918,274 +0.16(+0.27%)
Feb 24, 2006 57.73 58.25 57.54 58.25 28,954,958 +0.46(+0.80%)
Feb 23, 2006 57.78 58.19 57.48 57.79 48,852,244 -0.04(-0.07%)
Feb 22, 2006 57.54 57.98 57.17 57.83 36,136,628 +0.39(+0.68%)
Feb 21, 2006 57.80 57.92 57.06 57.44 26,665,452 -0.25(-0.44%)
Feb 17, 2006 57.83 57.90 57.42 57.70 22,108,600 -0.12(-0.21%)
Feb 16, 2006 57.52 57.84 57.28 57.82 38,104,548 +0.51(+0.89%)
Feb 15, 2006 56.79 57.31 56.53 57.31 51,440,044 +0.50(+0.88%)
Feb 14, 2006 56.22 57.01 55.84 56.81 58,079,524 +0.65(+1.16%)
Feb 13, 2006 56.42 56.51 55.87 56.16 37,503,052 -0.37(-0.66%)
Feb 10, 2006 56.53 56.73 55.89 56.53 39,464,676 -0.12(-0.21%)
Feb 09, 2006 57.01 57.45 56.58 56.65 41,743,732 -0.29(-0.52%)
Feb 08, 2006 56.72 57.05 56.29 56.94 45,332,552 +0.34(+0.60%)
Feb 07, 2006 57.40 57.65 56.51 56.60 52,709,640 -0.91(-1.59%)
Feb 06, 2006 57.10 57.54 56.80 57.52 31,156,576 +0.51(+0.89%)
Feb 03, 2006 57.03 57.57 56.79 57.01 53,883,416 -0.17(-0.31%)
Feb 02, 2006 57.98 58.05 56.91 57.18 58,866,364 -0.87(-1.50%)
Feb 01, 2006 57.58 58.14 57.55 58.06 44,084,488 +0.60(+1.04%)
Jan 31, 2006 57.56 57.94 57.28 57.46 48,004,460 -0.17(-0.29%)
Jan 30, 2006 57.74 57.96 57.55 57.63 35,470,540 -0.17(-0.29%)
Jan 27, 2006 57.61 58.17 57.39 57.79 36,570,908 +0.25(+0.44%)
Jan 26, 2006 56.88 57.54 56.71 57.54 49,094,504 +0.85(+1.50%)
Jan 25, 2006 56.70 56.86 56.20 56.69 41,031,308 +0.14(+0.25%)
Jan 24, 2006 55.95 56.73 55.94 56.55 46,299,576 +0.63(+1.12%)
Jan 23, 2006 55.79 56.04 55.59 55.92 38,382,440 +0.17(+0.31%)
Jan 20, 2006 56.41 56.48 55.46 55.74 54,822,488 -0.64(-1.14%)
Jan 19, 2006 55.63 56.52 55.55 56.39 33,747,524 +0.89(+1.60%)
Jan 18, 2006 55.11 55.59 55.04 55.50 39,537,960 -0.12(-0.21%)
Jan 17, 2006 55.58 55.63 55.23 55.62 33,973,036 -0.26(-0.47%)
Jan 13, 2006 55.81 55.97 55.61 55.88 25,976,572 +0.02(+0.04%)
Jan 12, 2006 55.95 56.18 55.63 55.86 30,929,678 -0.20(-0.35%)
Jan 11, 2006 56.17 56.17 55.62 56.05 37,260,288 -0.10(-0.17%)
Jan 10, 2006 55.37 56.15 55.34 56.15 34,161,528 +0.50(+0.90%)
Jan 09, 2006 55.28 55.90 55.25 55.65 28,060,964 +0.37(+0.66%)
Jan 06, 2006 54.89 55.32 54.54 55.28 33,838,432 +0.65(+1.19%)
Jan 05, 2006 54.33 54.63 54.20 54.63 29,857,262 +0.29(+0.54%)
Jan 04, 2006 54.09 54.52 53.91 54.34 37,517,156 +0.29(+0.54%)
Jan 03, 2006 53.38 54.12 52.46 54.04 51,028,304 +1.06(+1.99%)
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%)
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.