Indicators

Russell 2000 Ishares ETF (NY: IWM )

208.08 +0.15 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	65.52	66.73	65.03	66.36	112,368,664	-0.08(-0.13%)
Jul 28, 2011	66.55	67.39	66.32	66.45	81,014,784	-0.11(-0.16%)
Jul 27, 2011	68.15	68.17	66.46	66.56	117,170,688	-2.05(-2.98%)
Jul 26, 2011	69.13	69.15	68.42	68.60	62,726,964	-0.52(-0.76%)
Jul 25, 2011	69.09	69.71	68.87	69.13	59,792,932	-0.82(-1.18%)
Jul 22, 2011	70.01	70.13	69.89	69.95	41,501,844	+0.09(+0.13%)
Jul 21, 2011	69.44	70.16	69.28	69.86	76,397,712	+0.63(+0.91%)
Jul 20, 2011	69.37	69.43	68.79	69.23	48,366,252	-0.12(-0.17%)
Jul 19, 2011	68.44	69.42	68.39	69.34	67,242,096	+1.53(+2.26%)
Jul 18, 2011	68.61	68.77	67.41	67.81	68,319,936	-1.11(-1.61%)
Jul 15, 2011	68.75	69.00	68.39	68.92	90,714,008	+0.46(+0.67%)
Jul 14, 2011	69.70	70.05	68.29	68.46	110,174,840	-1.11(-1.59%)
Jul 13, 2011	69.39	70.30	69.26	69.57	95,272,136	+0.62(+0.89%)
Jul 12, 2011	68.98	69.72	68.89	68.95	78,475,728	-0.39(-0.56%)
Jul 11, 2011	69.96	70.35	69.15	69.34	71,795,008	-1.51(-2.13%)
Jul 08, 2011	70.43	70.92	70.18	70.85	74,484,168	-0.43(-0.61%)
Jul 07, 2011	70.92	71.55	70.69	71.28	82,374,336	+1.06(+1.51%)
Jul 06, 2011	69.83	70.33	69.58	70.23	68,594,720	+0.28(+0.40%)
Jul 05, 2011	69.85	70.03	69.52	69.94	57,962,032	+0.33(+0.48%)

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.