Indicators

Russell 2000 Ishares ETF (NY: IWM )

205.86 +2.08 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	64.23	64.75	63.72	64.29	64,578,800	+0.45(+0.70%)
Jan 28, 2011	65.42	65.53	63.78	63.85	110,353,824	-1.60(-2.44%)
Jan 27, 2011	65.26	65.71	64.94	65.45	58,384,600	+0.19(+0.29%)
Jan 26, 2011	64.33	65.47	64.13	65.26	79,889,640	+1.02(+1.59%)
Jan 25, 2011	63.77	64.25	63.47	64.24	57,000,924	+0.10(+0.15%)
Jan 24, 2011	63.68	64.39	63.58	64.14	58,368,168	+0.47(+0.74%)
Jan 21, 2011	64.51	64.53	63.61	63.67	68,716,376	-0.43(-0.67%)
Jan 20, 2011	64.45	64.78	63.79	64.10	96,542,144	-0.68(-1.04%)
Jan 19, 2011	66.45	66.56	64.63	64.77	85,707,928	-1.71(-2.57%)
Jan 18, 2011	66.22	66.50	65.88	66.48	45,835,884	+0.05(+0.07%)
Jan 14, 2011	65.87	66.55	65.73	66.43	46,118,524	+0.49(+0.75%)
Jan 13, 2011	65.98	66.23	65.63	65.94	35,993,312	-0.02(-0.04%)
Jan 12, 2011	65.94	66.09	65.58	65.96	46,607,884	+0.56(+0.86%)
Jan 11, 2011	65.46	65.72	65.05	65.40	51,078,584	+0.26(+0.41%)
Jan 10, 2011	64.53	65.40	64.02	65.14	66,707,300	+0.37(+0.57%)
Jan 07, 2011	65.36	65.52	63.87	64.76	72,134,104	-0.37(-0.57%)
Jan 06, 2011	65.44	65.60	64.87	65.14	47,759,272	-0.31(-0.47%)
Jan 05, 2011	64.67	65.46	64.43	65.44	57,159,040	+0.76(+1.17%)
Jan 04, 2011	65.85	65.90	63.98	64.68	93,972,152	-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.