Indicators

Russell 2000 Ishares ETF (NY: IWM )

195.78 -0.12 (-0.06%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	65.50	65.54	64.11	64.12	108,918,752	-1.38(-2.11%)
Apr 27, 2007	65.53	65.63	65.14	65.50	71,470,392	-0.55(-0.83%)
Apr 26, 2007	65.48	66.05	65.10	66.05	59,660,348	+0.51(+0.78%)
Apr 25, 2007	65.65	65.86	65.10	65.54	65,515,928	+0.19(+0.29%)
Apr 24, 2007	65.34	65.40	64.62	65.35	71,318,944	+0.06(+0.10%)
Apr 23, 2007	65.29	65.53	65.03	65.29	43,891,496	-0.08(-0.12%)
Apr 20, 2007	65.09	65.43	64.93	65.37	86,506,152	+0.75(+1.17%)
Apr 19, 2007	64.44	64.99	64.17	64.62	87,310,696	-0.33(-0.51%)
Apr 18, 2007	65.05	65.30	64.85	64.95	61,711,420	-0.38(-0.58%)
Apr 17, 2007	65.61	65.62	65.08	65.33	71,187,072	-0.15(-0.23%)
Apr 16, 2007	64.97	65.58	64.96	65.48	55,607,280	+0.83(+1.29%)
Apr 13, 2007	64.29	64.65	63.96	64.65	39,634,140	+0.44(+0.69%)
Apr 12, 2007	63.61	64.27	63.27	64.20	59,352,660	+0.43(+0.67%)
Apr 11, 2007	64.23	64.25	63.38	63.77	76,832,048	-0.40(-0.62%)
Apr 10, 2007	63.93	64.38	63.84	64.17	61,095,064	+0.18(+0.29%)
Apr 09, 2007	64.15	64.19	63.79	63.99	48,533,700	+0.10(+0.16%)
Apr 05, 2007	63.89	64.18	63.81	63.88	31,059,264	-0.10(-0.16%)
Apr 04, 2007	63.92	64.00	63.54	63.99	45,031,092	+0.03(+0.05%)
Apr 03, 2007	63.59	64.15	63.54	63.96	55,919,280	+0.62(+0.98%)

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.