Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.21 -3.73 (-1.85%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.85	45.02	44.65	44.94	8,648,630	+0.08(+0.18%)
May 27, 2004	45.00	45.24	44.49	44.86	25,008,842	+0.01(+0.03%)
May 26, 2004	44.52	44.85	44.37	44.85	16,279,136	+0.30(+0.68%)
May 25, 2004	43.53	44.71	43.40	44.54	18,904,134	+0.91(+2.09%)
May 24, 2004	43.46	43.72	43.23	43.63	13,642,266	+0.56(+1.30%)
May 21, 2004	42.82	43.23	42.70	43.07	15,181,955	+0.40(+0.94%)
May 20, 2004	42.68	43.00	42.36	42.67	15,662,856	+0.09(+0.20%)
May 19, 2004	43.23	43.72	42.54	42.59	23,730,314	-0.30(-0.71%)
May 18, 2004	42.59	42.91	42.38	42.89	17,644,044	+0.48(+1.13%)
May 17, 2004	42.16	42.70	41.77	42.41	24,896,700	-0.41(-0.95%)
May 14, 2004	43.05	43.47	42.62	42.82	25,329,106	-0.17(-0.39%)
May 13, 2004	43.31	43.69	42.93	42.99	25,824,402	-0.60(-1.37%)
May 12, 2004	43.18	43.59	42.09	43.58	39,251,224	+0.33(+0.76%)
May 11, 2004	42.70	43.39	42.56	43.25	30,637,700	+0.92(+2.18%)
May 10, 2004	42.76	43.06	42.03	42.33	41,866,624	-0.76(-1.77%)
May 07, 2004	44.03	44.80	43.10	43.10	27,179,714	-1.26(-2.85%)
May 06, 2004	44.69	44.69	43.83	44.36	27,942,486	-0.66(-1.46%)
May 05, 2004	44.98	45.29	44.85	45.02	11,422,648	+0.20(+0.44%)
May 04, 2004	44.60	45.50	44.52	44.82	18,553,310	+0.25(+0.56%)

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.