Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.20 -1.66 (-0.81%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	49.07	49.60	48.22	48.33	98,663,144	-0.54(-1.10%)
Jan 28, 2010	49.82	49.84	48.42	48.87	116,671,432	-0.18(-0.36%)
Jan 27, 2010	48.98	49.80	48.82	49.05	90,247,552	-0.15(-0.31%)
Jan 26, 2010	49.51	49.88	49.16	49.20	72,397,736	-0.49(-0.99%)
Jan 25, 2010	49.92	49.97	49.31	49.69	77,478,688	+0.06(+0.11%)
Jan 22, 2010	50.46	50.70	49.19	49.64	104,176,248	-0.91(-1.79%)
Jan 21, 2010	51.43	51.85	50.37	50.54	122,281,040	-0.85(-1.65%)
Jan 20, 2010	51.77	51.78	50.81	51.39	77,710,472	-0.76(-1.45%)
Jan 19, 2010	51.40	52.16	51.40	52.14	58,252,068	+0.94(+1.84%)
Jan 15, 2010	51.98	51.20	51.20	51.20	85,471,072	-0.76(-1.45%)
Jan 14, 2010	51.57	52.12	51.48	51.96	52,059,556	+0.19(+0.37%)
Jan 13, 2010	51.28	51.87	50.84	51.77	49,127,116	+0.66(+1.29%)
Jan 12, 2010	51.35	51.59	50.87	51.11	57,026,304	-0.56(-1.09%)
Jan 11, 2010	52.09	52.17	51.47	51.67	64,181,040	-0.21(-0.40%)
Jan 08, 2010	51.41	51.88	51.30	51.88	60,705,548	+0.28(+0.55%)
Jan 07, 2010	51.25	51.64	50.78	51.60	69,798,792	+0.33(+0.64%)
Jan 06, 2010	51.27	51.54	51.09	51.27	74,257,456	+0.00(+0.00%)
Jan 05, 2010	51.36	51.61	51.05	51.27	69,052,408	-0.18(-0.34%)

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.