Indicators

Russell 2000 Ishares ETF (NY: IWM )

205.86 +2.08 (+1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	60.72	61.00	60.02	60.29	93,091,800	-0.51(-0.84%)
Dec 28, 2007	61.88	61.95	60.80	60.80	60,679,072	-0.66(-1.07%)
Dec 27, 2007	62.63	62.80	61.08	61.46	90,003,488	-1.71(-2.70%)
Dec 26, 2007	62.61	63.41	62.51	63.17	82,496,384	+0.29(+0.47%)
Dec 24, 2007	62.51	63.00	62.42	62.88	37,606,964	+0.45(+0.73%)
Dec 21, 2007	61.85	62.42	61.66	62.42	105,046,688	+1.40(+2.29%)
Dec 20, 2007	60.53	61.16	59.42	61.03	153,579,328	+0.96(+1.60%)
Dec 19, 2007	59.64	60.14	59.34	60.06	108,096,760	+0.37(+0.61%)
Dec 18, 2007	59.30	59.89	58.25	59.70	144,174,608	+1.05(+1.79%)
Dec 17, 2007	59.42	59.73	58.57	58.65	90,199,688	-0.91(-1.53%)
Dec 14, 2007	60.17	61.05	59.52	59.56	95,524,216	-1.18(-1.95%)
Dec 13, 2007	60.57	61.07	60.07	60.75	113,111,624	-0.33(-0.55%)
Dec 12, 2007	62.51	62.59	60.43	61.08	141,666,320	+0.46(+0.76%)
Dec 11, 2007	62.96	63.20	60.56	60.62	151,555,808	-2.21(-3.51%)
Dec 10, 2007	62.34	62.94	62.11	62.83	62,882,256	+0.60(+0.96%)
Dec 07, 2007	62.51	62.58	61.85	62.23	74,447,472	+0.09(+0.14%)
Dec 06, 2007	60.53	62.30	60.49	62.15	117,357,768	+1.44(+2.37%)
Dec 05, 2007	60.51	60.85	59.98	60.71	88,382,072	+1.14(+1.92%)
Dec 04, 2007	59.58	60.01	59.21	59.56	72,614,944	-0.60(-0.99%)

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.