Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.94 -1.78 (-0.87%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	64.05	64.57	63.54	64.11	64,759,140	+0.44(+0.70%)
Jan 28, 2011	65.23	65.35	63.60	63.67	110,661,984	-1.60(-2.44%)
Jan 27, 2011	65.08	65.53	64.76	65.27	58,547,640	+0.19(+0.29%)
Jan 26, 2011	64.16	65.29	63.95	65.08	80,112,736	+1.02(+1.59%)
Jan 25, 2011	63.59	64.07	63.29	64.06	57,160,100	+0.10(+0.15%)
Jan 24, 2011	63.50	64.21	63.41	63.96	58,531,164	+0.47(+0.74%)
Jan 21, 2011	64.33	64.35	63.43	63.49	68,908,272	-0.43(-0.67%)
Jan 20, 2011	64.27	64.60	63.61	63.92	96,811,736	-0.67(-1.04%)
Jan 19, 2011	66.27	66.38	64.45	64.59	85,947,264	-1.70(-2.57%)
Jan 18, 2011	66.04	66.32	65.69	66.29	45,963,880	+0.05(+0.07%)
Jan 14, 2011	65.69	66.36	65.55	66.25	46,247,308	+0.49(+0.75%)
Jan 13, 2011	65.79	66.05	65.45	65.75	36,093,824	-0.02(-0.04%)
Jan 12, 2011	65.75	65.91	65.40	65.78	46,738,036	+0.56(+0.86%)
Jan 11, 2011	65.27	65.54	64.87	65.22	51,221,224	+0.26(+0.41%)
Jan 10, 2011	64.35	65.22	63.84	64.95	66,893,580	+0.37(+0.57%)
Jan 07, 2011	65.18	65.34	63.70	64.58	72,335,536	-0.37(-0.57%)
Jan 06, 2011	65.26	65.41	64.69	64.95	47,892,640	-0.30(-0.47%)
Jan 05, 2011	64.48	65.27	64.25	65.26	57,318,656	+0.75(+1.17%)
Jan 04, 2011	65.67	65.72	63.80	64.50	94,234,568	-0.97(-1.48%)

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.