Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	45.78	46.09	45.44	45.78	11,186,182	+0.06(+0.13%)
Jan 29, 2004	46.21	46.33	45.21	45.72	21,773,104	-0.44(-0.94%)
Jan 28, 2004	47.20	47.26	45.89	46.15	16,199,963	-0.73(-1.56%)
Jan 27, 2004	47.45	47.48	46.84	46.88	8,395,192	-0.59(-1.25%)
Jan 26, 2004	47.00	47.54	46.69	47.48	6,308,515	+0.47(+0.99%)
Jan 23, 2004	46.80	47.05	46.48	47.01	10,424,796	+0.25(+0.54%)
Jan 22, 2004	47.32	47.41	46.59	46.76	9,079,050	-0.27(-0.56%)
Jan 21, 2004	47.06	47.27	46.53	47.02	10,424,039	-0.06(-0.13%)
Jan 20, 2004	46.77	47.17	46.45	47.09	9,381,332	+0.56(+1.20%)
Jan 16, 2004	46.61	46.77	46.38	46.53	8,500,498	+0.26(+0.56%)
Jan 15, 2004	46.23	46.37	45.65	46.27	8,002,756	+0.12(+0.26%)
Jan 14, 2004	46.08	46.24	45.84	46.15	8,323,473	+0.24(+0.52%)
Jan 13, 2004	46.06	46.06	45.31	45.91	10,266,711	-0.19(-0.42%)
Jan 12, 2004	45.49	46.13	45.34	46.11	7,459,054	+0.85(+1.87%)
Jan 09, 2004	45.63	45.94	45.19	45.26	12,119,037	-0.36(-0.80%)
Jan 08, 2004	45.28	45.83	45.31	45.63	7,917,400	+0.34(+0.76%)
Jan 07, 2004	44.89	45.36	44.73	45.28	7,474,458	+0.48(+1.06%)
Jan 06, 2004	44.89	45.19	44.75	44.81	7,824,468	-0.06(-0.13%)
Jan 05, 2004	44.65	44.96	44.47	44.87	10,968,246	+0.52(+1.17%)

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.