Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.76 -3.18 (-1.57%)

Streaming Delayed Price Updated: 10:07 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	45.77	46.08	45.43	45.77	11,188,007	+0.06(+0.13%)
Jan 29, 2004	46.20	46.32	45.20	45.71	21,776,656	-0.44(-0.94%)
Jan 28, 2004	47.19	47.25	45.88	46.14	16,202,606	-0.73(-1.56%)
Jan 27, 2004	47.44	47.47	46.83	46.88	8,396,562	-0.59(-1.25%)
Jan 26, 2004	47.00	47.53	46.68	47.47	6,309,544	+0.47(+0.99%)
Jan 23, 2004	46.79	47.04	46.47	47.00	10,426,497	+0.25(+0.54%)
Jan 22, 2004	47.32	47.40	46.58	46.75	9,080,531	-0.27(-0.56%)
Jan 21, 2004	47.06	47.26	46.52	47.02	10,425,739	-0.06(-0.13%)
Jan 20, 2004	46.76	47.17	46.45	47.08	9,382,862	+0.56(+1.20%)
Jan 16, 2004	46.60	46.77	46.37	46.52	8,501,885	+0.26(+0.56%)
Jan 15, 2004	46.22	46.36	45.64	46.26	8,004,062	+0.12(+0.26%)
Jan 14, 2004	46.08	46.24	45.84	46.14	8,324,830	+0.24(+0.52%)
Jan 13, 2004	46.05	46.05	45.30	45.91	10,268,386	-0.19(-0.42%)
Jan 12, 2004	45.48	46.13	45.33	46.10	7,460,270	+0.85(+1.87%)
Jan 09, 2004	45.62	45.93	45.18	45.25	12,121,014	-0.36(-0.80%)
Jan 08, 2004	45.27	45.82	45.30	45.62	7,918,692	+0.34(+0.76%)
Jan 07, 2004	44.88	45.35	44.72	45.27	7,475,677	+0.48(+1.06%)
Jan 06, 2004	44.89	45.19	44.74	44.80	7,825,745	-0.06(-0.13%)
Jan 05, 2004	44.64	44.96	44.47	44.86	10,970,035	+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.