Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 53.40 53.58 53.16 53.37 42,331,852 -0.34(-0.64%)
Dec 29, 2005 53.99 54.17 53.71 53.71 26,108,342 -0.29(-0.53%)
Dec 28, 2005 53.79 54.14 53.56 54.00 25,614,768 +0.32(+0.60%)
Dec 27, 2005 54.71 54.74 53.65 53.68 32,756,694 -0.82(-1.50%)
Dec 23, 2005 54.47 55.03 54.36 54.50 19,071,556 +0.13(+0.24%)
Dec 22, 2005 54.19 54.40 53.90 54.37 25,783,918 +0.14(+0.27%)
Dec 21, 2005 53.68 54.38 53.66 54.22 37,714,800 +0.65(+1.21%)
Dec 20, 2005 53.53 54.02 53.22 53.58 35,958,540 -0.02(-0.03%)
Dec 19, 2005 54.26 54.37 53.44 53.59 28,684,470 -0.67(-1.24%)
Dec 16, 2005 54.74 54.83 54.24 54.26 26,853,826 -0.19(-0.35%)
Dec 15, 2005 55.02 55.05 54.18 54.46 39,898,120 -0.56(-1.02%)
Dec 14, 2005 55.08 55.32 54.73 55.02 33,720,088 -0.06(-0.12%)
Dec 13, 2005 54.93 55.22 54.64 55.08 30,975,682 +0.08(+0.15%)
Dec 12, 2005 55.05 55.17 54.62 55.00 30,227,322 +0.10(+0.17%)
Dec 09, 2005 54.71 55.00 54.33 54.90 27,631,190 +0.27(+0.50%)
Dec 08, 2005 54.59 55.04 54.15 54.63 41,612,372 +0.14(+0.26%)
Dec 07, 2005 54.73 54.85 54.19 54.49 29,266,056 -0.34(-0.61%)
Dec 06, 2005 54.88 55.26 54.67 54.82 33,107,496 +0.17(+0.31%)
Dec 05, 2005 54.97 55.00 54.33 54.66 32,402,392 -0.39(-0.71%)
Dec 02, 2005 54.87 55.05 54.49 55.05 29,719,622 +0.22(+0.39%)
Dec 01, 2005 54.21 55.07 53.94 54.83 46,748,880 +0.88(+1.63%)
Nov 30, 2005 53.94 54.22 53.65 53.95 47,984,812 +0.26(+0.48%)
Nov 29, 2005 53.67 54.05 53.47 53.70 28,669,218 +0.06(+0.10%)
Nov 28, 2005 54.49 54.51 53.44 53.64 30,750,150 -0.72(-1.32%)
Nov 25, 2005 54.34 54.50 54.21 54.36 7,377,335 -0.04(-0.07%)
Nov 23, 2005 54.23 54.67 54.21 54.40 26,617,542 +0.06(+0.12%)
Nov 22, 2005 53.97 54.48 53.82 54.34 26,514,776 +0.29(+0.53%)
Nov 21, 2005 53.59 54.14 53.21 54.05 38,453,908 +0.54(+1.02%)
Nov 18, 2005 53.30 53.66 53.09 53.50 36,126,192 +0.41(+0.77%)
Nov 17, 2005 52.34 53.12 52.33 53.10 27,757,960 +0.90(+1.73%)
Nov 16, 2005 52.26 52.39 51.66 52.19 35,515,476 +0.02(+0.03%)
Nov 15, 2005 52.86 52.98 52.11 52.18 43,955,844 -0.77(-1.45%)
Nov 14, 2005 53.20 53.23 52.59 52.94 30,417,850 -0.19(-0.36%)
Nov 11, 2005 52.83 53.18 52.75 53.14 24,582,116 +0.30(+0.58%)
Nov 10, 2005 52.50 52.99 51.78 52.83 43,242,364 +0.28(+0.53%)
Nov 09, 2005 52.30 52.87 52.08 52.55 37,210,100 +0.18(+0.34%)
Nov 08, 2005 52.31 52.45 52.04 52.38 26,517,402 -0.19(-0.37%)
Nov 07, 2005 52.62 52.83 52.20 52.57 25,959,194 +0.19(+0.37%)
Nov 04, 2005 52.46 52.61 51.94 52.38 33,132,750 -0.11(-0.21%)
Nov 03, 2005 52.63 52.92 52.21 52.49 53,920,308 +0.18(+0.35%)
Nov 02, 2005 51.13 52.30 51.07 52.30 41,586,744 +1.03(+2.01%)
Nov 01, 2005 51.22 51.49 50.87 51.27 37,786,308 +0.26(+0.50%)
Oct 31, 2005 50.74 51.63 50.72 51.02 44,163,372 +0.58(+1.14%)
Oct 28, 2005 49.95 50.61 49.61 50.44 48,157,212 +0.70(+1.40%)
Oct 27, 2005 50.58 50.66 49.54 49.74 34,309,548 -1.06(-2.09%)
Oct 26, 2005 50.95 51.66 50.64 50.81 45,897,752 -0.26(-0.52%)
Oct 25, 2005 51.36 51.51 50.61 51.07 40,414,696 -0.44(-0.85%)
Oct 24, 2005 50.53 51.51 50.33 51.51 38,235,500 +1.10(+2.19%)
Oct 21, 2005 50.10 50.70 50.02 50.41 55,420,528 +0.55(+1.11%)
Oct 20, 2005 50.72 50.91 49.50 49.86 59,106,196 -0.94(-1.86%)
Oct 19, 2005 49.52 50.80 49.10 50.80 53,286,840 +1.07(+2.16%)
Oct 18, 2005 50.33 50.42 49.67 49.73 40,911,768 -0.68(-1.35%)
Oct 17, 2005 50.26 50.66 49.78 50.41 40,260,172 +0.09(+0.17%)
Oct 14, 2005 49.89 50.41 49.05 50.32 65,981,708 +0.83(+1.68%)
Oct 13, 2005 49.30 49.70 48.83 49.49 60,707,056 +0.20(+0.41%)
Oct 12, 2005 49.95 50.23 48.99 49.29 79,432,440 -0.70(-1.41%)
Oct 11, 2005 50.91 51.12 49.99 49.99 42,908,440 -0.70(-1.39%)
Oct 10, 2005 51.39 51.42 50.63 50.70 20,785,184 -0.58(-1.12%)
Oct 07, 2005 50.94 51.40 50.87 51.27 30,072,674 +0.46(+0.90%)
Oct 06, 2005 51.36 51.62 50.28 50.82 72,614,936 -0.46(-0.89%)
Oct 05, 2005 52.61 52.79 51.27 51.27 50,843,732 -1.34(-2.55%)
Oct 04, 2005 53.52 53.67 52.62 52.62 17,367,056 -0.81(-1.51%)
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.