Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.36 +1.88 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	71.12	72.65	70.86	72.55	77,556,328	+1.54(+2.17%)
Dec 28, 2012	71.15	71.73	71.00	71.01	39,819,404	-0.51(-0.71%)
Dec 27, 2012	71.64	71.79	70.60	71.52	41,334,012	-0.05(-0.07%)
Dec 26, 2012	72.25	72.29	71.49	71.57	28,672,752	-0.52(-0.72%)
Dec 24, 2012	72.18	72.25	71.86	72.09	11,744,153	-0.35(-0.49%)
Dec 21, 2012	71.65	72.44	71.49	72.44	63,833,288	-0.30(-0.41%)
Dec 20, 2012	72.40	72.80	72.15	72.74	58,437,228	+0.36(+0.50%)
Dec 19, 2012	72.35	72.72	72.07	72.38	55,211,864	+0.16(+0.22%)
Dec 18, 2012	71.41	72.31	71.22	72.22	61,837,232	+0.97(+1.37%)
Dec 17, 2012	70.53	71.25	70.39	71.25	42,006,464	+0.99(+1.41%)
Dec 14, 2012	70.14	70.64	70.05	70.26	33,424,658	-0.04(-0.06%)
Dec 13, 2012	70.79	70.98	70.04	70.30	39,175,140	-0.45(-0.64%)
Dec 12, 2012	71.38	71.49	70.61	70.75	47,558,132	-0.40(-0.56%)
Dec 11, 2012	70.90	71.28	70.74	71.15	47,197,400	+0.74(+1.05%)
Dec 10, 2012	70.27	70.51	70.13	70.41	34,197,732	+0.31(+0.44%)
Dec 07, 2012	70.38	70.42	69.81	70.10	28,279,552	+0.10(+0.15%)
Dec 06, 2012	69.93	70.21	69.62	70.00	37,292,452	+0.06(+0.08%)
Dec 05, 2012	70.36	70.39	69.44	69.94	47,327,788	-0.08(-0.12%)

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.