Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 58.25 58.19 57.37 57.48 45,961,556 -0.77(-1.32%)
Feb 27, 2006 58.12 58.51 58.07 58.25 25,990,650 +0.16(+0.27%)
Feb 24, 2006 57.57 58.09 57.38 58.09 29,035,814 +0.46(+0.80%)
Feb 23, 2006 57.62 58.03 57.32 57.63 48,988,664 -0.04(-0.07%)
Feb 22, 2006 57.38 57.82 57.01 57.67 36,237,536 +0.39(+0.68%)
Feb 21, 2006 57.64 57.76 56.90 57.28 26,739,914 -0.25(-0.44%)
Feb 17, 2006 57.67 57.74 57.26 57.54 22,170,338 -0.12(-0.21%)
Feb 16, 2006 57.35 57.68 57.12 57.66 38,210,952 +0.51(+0.89%)
Feb 15, 2006 56.63 57.15 56.37 57.15 51,583,688 +0.50(+0.88%)
Feb 14, 2006 56.06 56.85 55.68 56.65 58,241,708 +0.65(+1.16%)
Feb 13, 2006 56.26 56.35 55.72 56.00 37,607,780 -0.37(-0.66%)
Feb 10, 2006 56.37 56.57 55.73 56.37 39,574,880 -0.12(-0.21%)
Feb 09, 2006 56.85 57.29 56.42 56.49 41,860,300 -0.29(-0.52%)
Feb 08, 2006 56.56 56.90 56.14 56.78 45,459,144 +0.34(+0.60%)
Feb 07, 2006 57.24 57.49 56.35 56.44 52,856,832 -0.91(-1.59%)
Feb 06, 2006 56.94 57.38 56.64 57.35 31,243,580 +0.51(+0.89%)
Feb 03, 2006 56.87 57.41 56.63 56.85 54,033,884 -0.17(-0.31%)
Feb 02, 2006 57.81 57.89 56.75 57.02 59,030,748 -0.87(-1.50%)
Feb 01, 2006 57.42 57.98 57.39 57.89 44,207,592 +0.59(+1.04%)
Jan 31, 2006 57.40 57.78 57.13 57.30 48,138,512 -0.17(-0.29%)
Jan 30, 2006 57.58 57.80 57.39 57.47 35,569,588 -0.17(-0.29%)
Jan 27, 2006 57.45 58.00 57.23 57.63 36,673,028 +0.25(+0.44%)
Jan 26, 2006 56.72 57.38 56.56 57.38 49,231,600 +0.85(+1.50%)
Jan 25, 2006 56.54 56.71 56.05 56.53 41,145,888 +0.14(+0.25%)
Jan 24, 2006 55.79 56.57 55.79 56.39 46,428,868 +0.63(+1.12%)
Jan 23, 2006 55.64 55.88 55.43 55.76 38,489,624 +0.17(+0.31%)
Jan 20, 2006 56.25 56.33 55.30 55.59 54,975,580 -0.64(-1.14%)
Jan 19, 2006 55.48 56.37 55.39 56.23 33,841,760 +0.89(+1.60%)
Jan 18, 2006 54.96 55.44 54.88 55.34 39,648,368 -0.12(-0.21%)
Jan 17, 2006 55.42 55.48 55.07 55.46 34,067,904 -0.26(-0.47%)
Jan 13, 2006 55.65 55.81 55.45 55.72 26,049,112 +0.02(+0.04%)
Jan 12, 2006 55.79 56.02 55.48 55.70 31,016,048 -0.20(-0.35%)
Jan 11, 2006 56.02 56.02 55.47 55.90 37,364,336 -0.10(-0.17%)
Jan 10, 2006 55.22 55.99 55.19 55.99 34,256,924 +0.50(+0.90%)
Jan 09, 2006 55.13 55.74 55.10 55.49 28,139,324 +0.36(+0.66%)
Jan 06, 2006 54.74 55.16 54.39 55.13 33,932,924 +0.65(+1.19%)
Jan 05, 2006 54.18 54.48 54.05 54.48 29,940,638 +0.29(+0.54%)
Jan 04, 2006 53.94 54.37 53.76 54.19 37,621,920 +0.29(+0.54%)
Jan 03, 2006 53.23 53.97 52.31 53.89 51,170,796 +1.05(+1.99%)
Dec 30, 2005 52.87 53.05 52.63 52.84 42,754,392 -0.34(-0.64%)
Dec 29, 2005 53.46 53.63 53.18 53.18 26,368,944 -0.29(-0.53%)
Dec 28, 2005 53.26 53.61 53.03 53.47 25,870,444 +0.32(+0.60%)
Dec 27, 2005 54.17 54.20 53.12 53.15 33,083,658 -0.81(-1.50%)
Dec 23, 2005 53.93 54.49 53.82 53.96 19,261,920 +0.13(+0.24%)
Dec 22, 2005 53.66 53.86 53.37 53.83 26,041,284 +0.14(+0.27%)
Dec 21, 2005 53.15 53.84 53.13 53.69 38,091,252 +0.64(+1.21%)
Dec 20, 2005 53.00 53.48 52.70 53.05 36,317,464 -0.02(-0.03%)
Dec 19, 2005 53.73 53.83 52.91 53.06 28,970,786 -0.67(-1.24%)
Dec 16, 2005 54.20 54.29 53.70 53.73 27,121,870 -0.19(-0.35%)
Dec 15, 2005 54.47 54.50 53.64 53.92 40,296,368 -0.55(-1.02%)
Dec 14, 2005 54.54 54.77 54.19 54.47 34,056,668 -0.06(-0.12%)
Dec 13, 2005 54.39 54.67 54.10 54.54 31,284,868 +0.08(+0.15%)
Dec 12, 2005 54.50 54.62 54.08 54.46 30,529,038 +0.09(+0.17%)
Dec 09, 2005 54.17 54.46 53.79 54.36 27,906,994 +0.27(+0.50%)
Dec 08, 2005 54.05 54.50 53.62 54.09 42,027,728 +0.14(+0.26%)
Dec 07, 2005 54.19 54.31 53.66 53.95 29,558,178 -0.33(-0.61%)
Dec 06, 2005 54.34 54.71 54.13 54.28 33,437,962 +0.17(+0.31%)
Dec 05, 2005 54.42 54.46 53.79 54.12 32,725,820 -0.39(-0.71%)
Dec 02, 2005 54.33 54.50 53.95 54.50 30,016,272 +0.21(+0.39%)
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.