Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.64 -2.08 (-1.02%)

Streaming Delayed Price Updated: 10:20 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	53.85	54.05	53.40	53.76	31,339,098	-0.06(-0.10%)
Jul 28, 2005	53.35	53.85	53.07	53.81	27,046,986	+0.55(+1.03%)
Jul 27, 2005	53.25	53.31	52.62	53.27	33,016,314	+0.15(+0.28%)
Jul 26, 2005	52.98	53.35	52.73	53.12	28,085,316	+0.16(+0.30%)
Jul 25, 2005	53.29	53.59	52.74	52.96	28,529,468	-0.35(-0.65%)
Jul 22, 2005	52.62	53.39	52.51	53.31	35,336,960	+0.81(+1.54%)
Jul 21, 2005	53.41	53.41	52.44	52.50	52,972,164	-0.83(-1.56%)
Jul 20, 2005	52.46	53.49	52.41	53.33	30,176,500	+0.64(+1.22%)
Jul 19, 2005	52.17	52.78	52.06	52.69	17,755,302	+0.73(+1.40%)
Jul 18, 2005	52.19	52.33	51.76	51.96	18,647,898	-0.30(-0.58%)
Jul 15, 2005	52.22	52.42	51.80	52.26	19,819,840	+0.05(+0.09%)
Jul 14, 2005	52.97	53.11	52.09	52.21	32,898,740	-0.38(-0.72%)
Jul 13, 2005	52.78	52.91	52.38	52.59	21,446,290	-0.12(-0.23%)
Jul 12, 2005	52.80	53.16	52.52	52.71	30,641,994	-0.17(-0.31%)
Jul 11, 2005	52.27	53.05	52.25	52.88	45,074,564	+0.64(+1.23%)
Jul 08, 2005	51.19	52.28	51.11	52.24	31,530,674	+1.10(+2.15%)
Jul 07, 2005	50.43	51.22	50.26	51.14	42,261,016	+0.14(+0.28%)
Jul 06, 2005	51.48	51.58	50.98	50.99	26,639,080	-0.47(-0.91%)
Jul 05, 2005	50.60	51.51	50.49	51.46	33,691,824	+0.80(+1.58%)

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.