Indicators

Russell 2000 Ishares ETF (NY: IWM )

220.33 +1.48 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	46.24	46.55	45.89	46.23	11,075,630	+0.06(+0.13%)
Jan 29, 2004	46.67	46.79	45.66	46.17	21,557,922	-0.44(-0.94%)
Jan 28, 2004	47.67	47.73	46.35	46.61	16,039,860	-0.74(-1.56%)
Jan 27, 2004	47.92	47.95	47.31	47.35	8,312,223	-0.60(-1.25%)
Jan 26, 2004	47.47	48.02	47.16	47.95	6,246,169	+0.47(+0.99%)
Jan 23, 2004	47.27	47.52	46.95	47.48	10,321,769	+0.26(+0.54%)
Jan 22, 2004	47.80	47.88	47.06	47.23	8,989,323	-0.27(-0.56%)
Jan 21, 2004	47.53	47.74	46.99	47.49	10,321,019	-0.06(-0.13%)
Jan 20, 2004	47.23	47.65	46.92	47.56	9,288,617	+0.56(+1.20%)
Jan 16, 2004	47.07	47.24	46.84	46.99	8,416,488	+0.26(+0.56%)
Jan 15, 2004	46.69	46.83	46.11	46.73	7,923,666	+0.12(+0.26%)
Jan 14, 2004	46.54	46.71	46.30	46.61	8,241,212	+0.24(+0.52%)
Jan 13, 2004	46.52	46.52	45.76	46.37	10,165,246	-0.20(-0.42%)
Jan 12, 2004	45.95	46.59	45.79	46.57	7,385,336	+0.86(+1.87%)
Jan 09, 2004	46.08	46.40	45.64	45.71	11,999,266	-0.37(-0.80%)
Jan 08, 2004	45.73	46.29	45.76	46.08	7,839,153	+0.35(+0.76%)
Jan 07, 2004	45.33	45.81	45.18	45.73	7,400,589	+0.48(+1.06%)
Jan 06, 2004	45.34	45.65	45.19	45.25	7,747,140	-0.06(-0.13%)
Jan 05, 2004	45.09	45.41	44.92	45.31	10,859,848	+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.