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 (%)
May 30, 2003 34.61 35.00 34.50 34.96 8,765,927 +0.61(+1.78%)
May 29, 2003 34.30 34.54 33.81 34.34 5,248,123 +0.22(+0.64%)
May 28, 2003 33.99 34.29 33.99 34.13 2,664,606 +0.23(+0.68%)
May 27, 2003 33.07 33.91 33.07 33.90 3,251,872 +0.78(+2.35%)
May 23, 2003 32.87 33.22 32.72 33.12 1,725,786 +0.26(+0.79%)
May 22, 2003 32.54 32.92 32.50 32.86 4,347,833 +0.33(+1.01%)
May 21, 2003 32.31 32.60 32.23 32.53 3,528,884 +0.12(+0.38%)
May 20, 2003 32.46 32.61 32.11 32.41 5,365,224 -0.01(-0.02%)
May 19, 2003 32.80 33.03 32.38 32.41 5,053,711 -0.57(-1.73%)
May 16, 2003 33.40 33.65 32.98 32.99 4,375,786 -0.41(-1.24%)
May 15, 2003 33.37 33.51 33.24 33.40 1,494,858 +0.13(+0.39%)
May 14, 2003 33.39 33.39 33.12 33.27 4,205,801 -0.02(-0.06%)
May 13, 2003 33.11 33.35 32.86 33.29 3,793,053 +0.19(+0.59%)
May 12, 2003 32.70 33.14 32.68 33.09 3,193,951 +0.36(+1.09%)
May 09, 2003 32.45 32.75 32.36 32.74 2,730,585 +0.46(+1.44%)
May 08, 2003 32.32 32.47 32.19 32.27 5,288,919 -0.27(-0.83%)
May 07, 2003 32.59 32.72 32.45 32.54 4,342,796 -0.20(-0.61%)
May 06, 2003 32.51 32.79 32.48 32.74 3,853,240 +0.31(+0.95%)
May 05, 2003 32.38 32.50 32.27 32.43 5,006,115 +0.15(+0.46%)
May 02, 2003 31.57 32.30 31.57 32.28 4,294,193 +0.79(+2.52%)
May 01, 2003 31.57 31.71 31.17 31.49 3,290,905 -0.04(-0.13%)
Apr 30, 2003 31.31 31.73 31.21 31.53 2,789,261 +0.10(+0.31%)
Apr 29, 2003 31.32 31.59 31.27 31.43 4,098,270 +0.21(+0.68%)
Apr 28, 2003 30.90 31.34 30.79 31.22 2,423,605 +0.54(+1.77%)
Apr 25, 2003 31.07 31.07 30.67 30.68 1,406,466 -0.44(-1.40%)
Apr 24, 2003 31.10 31.25 30.99 31.11 3,154,414 -0.16(-0.51%)
Apr 23, 2003 30.95 31.31 30.95 31.27 2,893,015 +0.33(+1.05%)
Apr 22, 2003 30.26 31.03 30.26 30.95 2,327,658 +0.42(+1.38%)
Apr 21, 2003 30.37 30.52 30.25 30.52 2,265,960 +0.21(+0.68%)
Apr 17, 2003 29.93 30.40 29.88 30.32 4,378,556 +0.46(+1.53%)
Apr 16, 2003 30.23 30.44 29.81 29.86 2,572,184 -0.31(-1.04%)
Apr 15, 2003 29.84 30.18 29.64 30.18 1,589,798 +0.32(+1.08%)
Apr 14, 2003 29.39 29.88 29.39 29.85 2,093,205 +0.53(+1.82%)
Apr 11, 2003 29.69 29.78 29.29 29.32 2,459,365 -0.16(-0.55%)
Apr 10, 2003 29.52 29.61 29.37 29.48 1,975,601 +0.01(+0.03%)
Apr 09, 2003 29.67 30.02 29.31 29.48 5,056,733 -0.16(-0.55%)
Apr 08, 2003 29.66 29.78 29.53 29.64 2,535,417 +0.02(+0.08%)
Apr 07, 2003 30.24 30.35 29.62 29.62 4,241,309 +0.02(+0.07%)
Apr 04, 2003 29.81 29.91 29.52 29.60 1,744,673 -0.09(-0.29%)
Apr 03, 2003 29.94 29.94 29.62 29.68 3,799,097 +0.02(+0.05%)
Apr 02, 2003 29.57 29.86 29.44 29.67 3,524,855 +0.58(+1.99%)
Apr 01, 2003 28.87 29.13 28.68 29.09 2,630,105 +0.50(+1.74%)
Mar 31, 2003 28.85 29.11 28.57 28.59 2,340,753 -0.60(-2.04%)
Mar 28, 2003 29.06 29.34 29.06 29.19 3,495,391 -0.01(-0.04%)
Mar 27, 2003 28.87 29.28 28.83 29.20 1,518,027 +0.19(+0.67%)
Mar 26, 2003 29.36 29.42 29.00 29.00 3,350,085 -0.36(-1.23%)
Mar 25, 2003 29.04 29.48 28.99 29.37 3,747,975 +0.31(+1.07%)
Mar 24, 2003 29.27 29.36 28.91 29.06 6,724,850 -0.64(-2.14%)
Mar 21, 2003 29.52 29.78 29.30 29.69 9,670,246 +0.41(+1.40%)
Mar 20, 2003 29.03 29.38 28.61 29.28 5,569,457 +0.19(+0.66%)
Mar 19, 2003 29.17 29.17 28.83 29.09 4,455,616 -0.07(-0.25%)
Mar 18, 2003 28.95 29.16 28.68 29.16 4,467,452 +0.38(+1.31%)
Mar 17, 2003 28.02 28.86 27.87 28.79 2,781,455 +0.65(+2.31%)
Mar 14, 2003 28.23 28.30 27.94 28.13 4,074,094 +0.04(+0.13%)
Mar 13, 2003 27.72 28.13 27.49 28.10 5,005,863 +0.74(+2.70%)
Mar 12, 2003 27.35 27.43 27.09 27.36 5,961,052 +0.06(+0.22%)
Mar 11, 2003 27.53 27.72 27.30 27.30 2,647,733 -0.19(-0.71%)
Mar 10, 2003 27.79 27.85 27.42 27.49 2,781,706 -0.48(-1.72%)
Mar 07, 2003 27.70 28.13 27.61 27.98 3,506,723 +0.01(+0.04%)
Mar 06, 2003 28.00 28.14 27.86 27.96 2,327,154 -0.23(-0.82%)
Mar 05, 2003 28.10 28.30 28.03 28.19 2,314,563 +0.06(+0.20%)
Mar 04, 2003 28.45 28.45 28.11 28.14 2,171,776 -0.37(-1.30%)
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.