Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.56 +1.92 (+0.92%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 60.29 60.35 59.82 60.32 31,134,204 +0.21(+0.36%)
Mar 30, 2006 60.35 60.54 59.77 60.11 37,446,832 -0.16(-0.26%)
Mar 29, 2006 59.28 60.32 59.28 60.27 42,661,684 +1.00(+1.69%)
Mar 28, 2006 59.40 59.79 59.02 59.27 34,228,180 -0.21(-0.36%)
Mar 27, 2006 59.40 59.51 59.09 59.48 29,385,720 +0.01(+0.01%)
Mar 24, 2006 58.98 59.51 58.84 59.48 34,707,992 +0.36(+0.60%)
Mar 23, 2006 58.76 59.12 58.56 59.12 32,061,592 +0.25(+0.43%)
Mar 22, 2006 57.91 58.94 57.88 58.86 45,616,628 +0.90(+1.55%)
Mar 21, 2006 58.75 59.24 57.97 57.97 56,025,296 -0.82(-1.39%)
Mar 20, 2006 58.91 59.02 58.53 58.78 32,290,668 -0.03(-0.05%)
Mar 17, 2006 58.86 59.00 58.52 58.82 39,734,572 +0.24(+0.41%)
Mar 16, 2006 58.92 59.16 58.58 58.58 41,004,376 -0.13(-0.23%)
Mar 15, 2006 58.20 59.03 58.00 58.71 40,238,060 +0.53(+0.91%)
Mar 14, 2006 57.39 58.18 57.18 58.18 47,829,056 +0.64(+1.10%)
Mar 13, 2006 57.66 58.03 57.33 57.55 44,237,260 +0.12(+0.21%)
Mar 10, 2006 56.70 57.45 56.36 57.43 50,709,448 +0.87(+1.54%)
Mar 09, 2006 57.07 57.48 56.55 56.55 39,174,412 -0.50(-0.88%)
Mar 08, 2006 56.74 57.17 56.28 57.05 65,062,408 +0.20(+0.35%)
Mar 07, 2006 57.49 57.49 56.73 56.85 48,988,416 -0.88(-1.53%)
Mar 06, 2006 58.26 58.33 57.52 57.74 32,530,070 -0.41(-0.70%)
Mar 03, 2006 58.13 58.87 58.09 58.14 48,330,908 -0.29(-0.50%)
Mar 02, 2006 58.49 58.67 58.04 58.43 46,024,280 -0.25(-0.42%)
Mar 01, 2006 57.78 58.68 57.66 58.68 33,051,568 +1.05(+1.82%)
Feb 28, 2006 58.40 58.34 57.52 57.63 45,841,044 -0.77(-1.32%)
Feb 27, 2006 58.28 58.67 58.22 58.40 25,922,502 +0.16(+0.27%)
Feb 24, 2006 57.72 58.24 57.53 58.24 28,959,682 +0.46(+0.80%)
Feb 23, 2006 57.77 58.18 57.47 57.78 48,860,212 -0.04(-0.07%)
Feb 22, 2006 57.53 57.97 57.16 57.82 36,142,520 +0.39(+0.68%)
Feb 21, 2006 57.79 57.91 57.05 57.43 26,669,802 -0.25(-0.44%)
Feb 17, 2006 57.82 57.89 57.41 57.69 22,112,206 -0.12(-0.21%)
Feb 16, 2006 57.51 57.83 57.27 57.81 38,110,764 +0.51(+0.89%)
Feb 15, 2006 56.78 57.30 56.52 57.30 51,448,432 +0.50(+0.88%)
Feb 14, 2006 56.21 57.00 55.83 56.80 58,088,996 +0.65(+1.16%)
Feb 13, 2006 56.41 56.50 55.86 56.15 37,509,172 -0.37(-0.66%)
Feb 10, 2006 56.52 56.72 55.88 56.52 39,471,116 -0.12(-0.21%)
Feb 09, 2006 57.00 57.44 56.57 56.64 41,750,540 -0.29(-0.52%)
Feb 08, 2006 56.71 57.05 56.28 56.93 45,339,948 +0.34(+0.60%)
Feb 07, 2006 57.39 57.64 56.50 56.59 52,718,240 -0.91(-1.59%)
Feb 06, 2006 57.09 57.53 56.79 57.51 31,161,658 +0.51(+0.89%)
Feb 03, 2006 57.02 57.56 56.78 57.00 53,892,208 -0.17(-0.31%)
Feb 02, 2006 57.97 58.04 56.90 57.17 58,875,968 -0.87(-1.50%)
Feb 01, 2006 57.57 58.13 57.55 58.05 44,091,676 +0.60(+1.04%)
Jan 31, 2006 57.55 57.93 57.28 57.45 48,012,292 -0.17(-0.29%)
Jan 30, 2006 57.73 57.95 57.55 57.62 35,476,324 -0.17(-0.29%)
Jan 27, 2006 57.60 58.16 57.38 57.78 36,576,872 +0.25(+0.44%)
Jan 26, 2006 56.87 57.53 56.70 57.53 49,102,512 +0.85(+1.50%)
Jan 25, 2006 56.69 56.85 56.20 56.68 41,038,000 +0.14(+0.25%)
Jan 24, 2006 55.94 56.72 55.93 56.54 46,307,128 +0.63(+1.12%)
Jan 23, 2006 55.78 56.03 55.58 55.91 38,388,700 +0.17(+0.31%)
Jan 20, 2006 56.40 56.47 55.45 55.73 54,831,432 -0.64(-1.14%)
Jan 19, 2006 55.62 56.51 55.54 56.38 33,753,028 +0.89(+1.60%)
Jan 18, 2006 55.10 55.58 55.03 55.49 39,544,408 -0.12(-0.21%)
Jan 17, 2006 55.57 55.62 55.22 55.61 33,978,576 -0.26(-0.47%)
Jan 13, 2006 55.80 55.96 55.60 55.87 25,980,810 +0.02(+0.04%)
Jan 12, 2006 55.94 56.17 55.62 55.85 30,934,722 -0.20(-0.35%)
Jan 11, 2006 56.16 56.16 55.62 56.04 37,266,368 -0.10(-0.17%)
Jan 10, 2006 55.36 56.14 55.33 56.14 34,167,100 +0.50(+0.90%)
Jan 09, 2006 55.27 55.89 55.24 55.64 28,065,542 +0.37(+0.66%)
Jan 06, 2006 54.89 55.31 54.54 55.27 33,843,952 +0.65(+1.19%)
Jan 05, 2006 54.32 54.62 54.19 54.62 29,862,132 +0.29(+0.54%)
Jan 04, 2006 54.08 54.51 53.90 54.33 37,523,276 +0.29(+0.54%)
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.