Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 48.71 48.86 48.41 48.58 24,345,836 -0.10(-0.21%)
May 27, 2005 48.54 48.73 48.22 48.68 19,063,256 +0.27(+0.56%)
May 26, 2005 47.94 48.46 47.94 48.41 25,320,266 +0.67(+1.39%)
May 25, 2005 48.12 48.14 47.63 47.74 28,356,454 -0.36(-0.75%)
May 24, 2005 48.09 48.40 48.01 48.10 27,737,902 -0.20(-0.41%)
May 23, 2005 48.05 48.50 48.00 48.30 34,700,348 +0.32(+0.66%)
May 20, 2005 48.03 48.08 47.66 47.99 29,254,606 -0.06(-0.12%)
May 19, 2005 47.87 48.20 47.78 48.05 33,757,744 +0.12(+0.25%)
May 18, 2005 47.27 47.95 47.20 47.93 46,422,800 +0.94(+2.01%)
May 17, 2005 46.52 47.00 46.26 46.98 28,656,260 +0.28(+0.59%)
May 16, 2005 45.94 46.72 45.89 46.71 39,594,724 +0.71(+1.54%)
May 13, 2005 46.32 46.41 45.49 46.00 47,164,612 -0.17(-0.36%)
May 12, 2005 47.04 47.17 46.07 46.16 38,456,372 -0.74(-1.58%)
May 11, 2005 47.02 47.05 46.33 46.91 40,538,592 +0.02(+0.05%)
May 10, 2005 47.17 47.45 46.73 46.88 37,535,236 -0.57(-1.19%)
May 09, 2005 46.98 47.51 46.75 47.45 24,474,648 +0.45(+0.96%)
May 06, 2005 47.23 47.30 46.78 47.00 29,516,020 +0.17(+0.36%)
May 05, 2005 46.88 47.18 46.45 46.83 52,935,920 -0.01(-0.02%)
May 04, 2005 46.23 46.94 46.10 46.84 29,718,080 +0.51(+1.11%)
May 03, 2005 46.07 46.44 45.79 46.32 31,713,918 +0.23(+0.50%)
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.