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, 2012	67.15	67.28	66.24	66.61	61,716,128	-0.07(-0.10%)
Jan 30, 2012	66.66	66.96	66.19	66.68	54,883,912	-0.52(-0.78%)
Jan 27, 2012	66.42	67.25	66.40	67.20	61,931,316	+0.46(+0.68%)
Jan 26, 2012	67.32	67.36	66.38	66.75	62,584,084	-0.08(-0.11%)
Jan 25, 2012	66.26	67.07	65.91	66.82	80,992,112	+0.56(+0.85%)
Jan 24, 2012	65.48	66.38	65.14	66.26	59,144,608	+0.38(+0.58%)
Jan 23, 2012	65.97	66.46	65.37	65.88	44,464,160	-0.08(-0.13%)
Jan 20, 2012	65.83	66.18	65.67	65.96	50,092,072	+0.04(+0.06%)
Jan 19, 2012	65.86	66.05	65.46	65.92	42,502,368	+0.40(+0.62%)
Jan 18, 2012	64.33	65.52	64.19	65.51	58,507,712	+1.17(+1.82%)
Jan 17, 2012	64.99	65.14	64.17	64.34	39,423,216	-0.05(-0.08%)
Jan 13, 2012	64.22	64.47	63.73	64.39	50,539,828	-0.35(-0.53%)
Jan 12, 2012	64.73	64.84	64.01	64.74	41,075,904	+0.19(+0.30%)
Jan 11, 2012	64.02	64.63	63.95	64.55	39,676,732	+0.25(+0.39%)
Jan 10, 2012	64.20	64.43	64.03	64.29	50,954,016	+0.93(+1.46%)
Jan 09, 2012	63.34	63.48	62.72	63.37	59,570,416	+0.32(+0.50%)
Jan 06, 2012	63.24	63.54	62.61	63.05	53,977,536	-0.16(-0.25%)
Jan 05, 2012	62.85	63.51	61.85	63.20	67,944,864	+0.35(+0.56%)

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.