Indicators

Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	66.96	67.10	66.06	66.42	61,888,456	-0.07(-0.10%)
Jan 30, 2012	66.48	66.77	66.00	66.49	55,037,160	-0.52(-0.78%)
Jan 27, 2012	66.24	67.06	66.21	67.01	62,104,240	+0.45(+0.68%)
Jan 26, 2012	67.13	67.17	66.20	66.56	62,758,836	-0.08(-0.11%)
Jan 25, 2012	66.07	66.89	65.73	66.64	81,218,264	+0.56(+0.85%)
Jan 24, 2012	65.30	66.20	64.95	66.07	59,309,752	+0.38(+0.58%)
Jan 23, 2012	65.79	66.27	65.19	65.69	44,588,316	-0.08(-0.13%)
Jan 20, 2012	65.65	66.00	65.48	65.78	50,231,940	+0.04(+0.06%)
Jan 19, 2012	65.68	65.87	65.28	65.74	42,621,044	+0.40(+0.62%)
Jan 18, 2012	64.16	65.34	64.01	65.33	58,671,080	+1.17(+1.82%)
Jan 17, 2012	64.81	64.95	64.00	64.16	39,533,296	-0.05(-0.08%)
Jan 13, 2012	64.04	64.29	63.55	64.21	50,680,944	-0.34(-0.53%)
Jan 12, 2012	64.55	64.66	63.84	64.56	41,190,596	+0.19(+0.30%)
Jan 11, 2012	63.84	64.45	63.78	64.37	39,787,516	+0.25(+0.39%)
Jan 10, 2012	64.02	64.25	63.85	64.11	51,096,292	+0.92(+1.46%)
Jan 09, 2012	63.16	63.30	62.55	63.19	59,736,752	+0.32(+0.50%)
Jan 06, 2012	63.06	63.37	62.43	62.87	54,128,252	-0.16(-0.25%)
Jan 05, 2012	62.68	63.33	61.68	63.03	68,134,576	+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.