Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	48.91	49.30	48.76	49.20	28,807,146	+0.57(+1.17%)
Jan 28, 2005	48.83	48.83	48.06	48.63	27,966,464	-0.04(-0.08%)
Jan 27, 2005	48.46	49.00	48.37	48.67	26,520,716	+0.14(+0.29%)
Jan 26, 2005	48.08	48.67	47.96	48.53	23,173,650	+0.64(+1.33%)
Jan 25, 2005	47.98	48.39	47.70	47.89	27,853,330	+0.12(+0.26%)
Jan 24, 2005	48.28	48.51	47.59	47.77	23,424,666	-0.37(-0.77%)
Jan 21, 2005	48.33	48.70	47.97	48.14	28,170,006	-0.11(-0.23%)
Jan 20, 2005	48.37	48.69	48.16	48.25	37,469,264	-0.29(-0.60%)
Jan 19, 2005	49.22	49.40	48.54	48.54	25,499,980	-0.70(-1.43%)
Jan 18, 2005	48.55	49.42	48.48	49.24	21,208,442	+0.58(+1.19%)
Jan 14, 2005	48.35	48.75	48.24	48.66	17,097,716	+0.46(+0.95%)
Jan 13, 2005	48.43	48.66	47.97	48.20	23,915,590	-0.15(-0.30%)
Jan 12, 2005	48.22	48.51	47.62	48.35	31,305,450	+0.20(+0.41%)
Jan 11, 2005	48.50	48.54	48.01	48.15	29,469,792	-0.59(-1.22%)
Jan 10, 2005	48.31	49.18	48.27	48.75	29,611,968	+0.49(+1.02%)
Jan 07, 2005	48.91	49.06	48.23	48.26	26,397,480	-0.54(-1.11%)
Jan 06, 2005	48.84	49.26	48.49	48.80	29,383,678	+0.26(+0.53%)
Jan 05, 2005	49.47	49.61	48.54	48.54	37,800,588	-0.99(-2.00%)
Jan 04, 2005	50.71	50.75	49.44	49.53	34,663,628	-1.09(-2.14%)

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.