Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.11	39.81	38.86	39.73	65,255,896	+0.80(+2.05%)
May 28, 2009	39.24	39.39	38.09	38.93	74,297,560	+0.05(+0.12%)
May 27, 2009	39.40	39.89	38.81	38.88	60,879,976	-0.77(-1.94%)
May 26, 2009	37.51	39.72	37.47	39.65	92,796,408	+1.81(+4.77%)
May 22, 2009	38.44	38.53	37.49	37.84	48,544,852	-0.40(-1.04%)
May 21, 2009	38.22	38.56	37.57	38.24	62,274,804	-0.50(-1.29%)
May 20, 2009	39.46	40.14	38.68	38.74	60,644,372	-0.36(-0.93%)
May 19, 2009	39.09	39.56	38.64	39.10	70,347,000	+0.02(+0.04%)
May 18, 2009	38.25	39.25	38.10	39.09	70,105,456	+1.27(+3.35%)
May 15, 2009	37.91	38.34	37.44	37.82	68,050,680	-0.14(-0.38%)
May 14, 2009	37.53	38.60	37.26	37.96	91,953,816	+0.52(+1.40%)
May 13, 2009	38.56	38.65	37.38	37.44	86,878,112	-1.80(-4.58%)
May 12, 2009	40.02	40.24	38.57	39.24	62,452,736	-0.56(-1.41%)
May 11, 2009	39.63	40.12	39.43	39.80	50,572,144	-0.59(-1.47%)
May 08, 2009	39.71	40.51	39.31	40.39	80,149,392	+1.59(+4.09%)
May 07, 2009	40.58	40.70	38.71	38.80	85,341,256	-1.18(-2.94%)
May 06, 2009	40.33	40.56	39.20	39.98	110,564,128	+0.11(+0.28%)
May 05, 2009	39.89	40.08	39.30	39.87	73,706,240	-0.20(-0.49%)
May 04, 2009	39.57	40.15	39.48	40.07	60,022,404	+1.41(+3.65%)

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.