Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.78 -1.19 (-0.58%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	67.14	67.27	66.23	66.60	61,726,200	-0.07(-0.10%)
Jan 30, 2012	66.65	66.94	66.18	66.67	54,892,868	-0.52(-0.78%)
Jan 27, 2012	66.41	67.24	66.39	67.19	61,941,420	+0.46(+0.68%)
Jan 26, 2012	67.31	67.35	66.37	66.73	62,594,296	-0.08(-0.11%)
Jan 25, 2012	66.25	67.06	65.90	66.81	81,005,328	+0.56(+0.85%)
Jan 24, 2012	65.47	66.37	65.12	66.25	59,154,256	+0.38(+0.58%)
Jan 23, 2012	65.96	66.45	65.36	65.87	44,471,416	-0.08(-0.13%)
Jan 20, 2012	65.82	66.17	65.66	65.95	50,100,244	+0.04(+0.06%)
Jan 19, 2012	65.85	66.04	65.45	65.91	42,509,304	+0.40(+0.62%)
Jan 18, 2012	64.32	65.51	64.18	65.50	58,517,260	+1.17(+1.82%)
Jan 17, 2012	64.98	65.12	64.16	64.33	39,429,648	-0.05(-0.08%)
Jan 13, 2012	64.21	64.46	63.72	64.38	50,548,072	-0.35(-0.53%)
Jan 12, 2012	64.72	64.83	64.00	64.73	41,082,604	+0.19(+0.30%)
Jan 11, 2012	64.01	64.62	63.94	64.53	39,683,204	+0.25(+0.39%)
Jan 10, 2012	64.19	64.42	64.02	64.28	50,962,328	+0.93(+1.46%)
Jan 09, 2012	63.33	63.47	62.71	63.35	59,580,136	+0.32(+0.50%)
Jan 06, 2012	63.23	63.53	62.60	63.04	53,986,340	-0.16(-0.25%)
Jan 05, 2012	62.84	63.50	61.84	63.19	67,955,944	+0.35(+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.