Indicators

Russell 2000 Ishares ETF (NY: IWM )

238.12 +1.74 (+0.74%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	69.20	69.21	68.43	68.46	45,332,308	-0.76(-1.10%)
Apr 27, 2012	68.89	69.35	68.09	69.23	53,202,724	+0.54(+0.78%)
Apr 26, 2012	68.02	68.80	67.91	68.69	51,347,684	+0.67(+0.99%)
Apr 25, 2012	67.86	68.38	67.67	68.02	59,814,712	+1.04(+1.56%)
Apr 24, 2012	66.49	67.17	66.27	66.97	53,325,064	+0.50(+0.76%)
Apr 23, 2012	66.37	66.52	65.81	66.47	74,348,000	-0.93(-1.38%)
Apr 20, 2012	67.46	68.04	67.28	67.40	55,501,804	+0.39(+0.58%)
Apr 19, 2012	67.49	68.06	66.60	67.02	88,371,136	-0.39(-0.57%)
Apr 18, 2012	67.57	67.79	67.08	67.40	58,320,604	-0.51(-0.75%)
Apr 17, 2012	67.50	68.53	67.45	67.91	55,619,048	+0.97(+1.44%)
Apr 16, 2012	67.13	67.39	66.28	66.95	53,224,928	+0.11(+0.16%)
Apr 13, 2012	67.54	67.57	66.75	66.84	64,220,668	-0.89(-1.31%)
Apr 12, 2012	66.84	67.99	66.78	67.73	71,789,176	+0.96(+1.43%)
Apr 11, 2012	66.39	66.86	66.28	66.77	64,673,996	+0.93(+1.42%)
Apr 10, 2012	67.16	67.36	65.66	65.84	120,464,656	-1.59(-2.36%)
Apr 09, 2012	67.30	67.70	67.10	67.43	59,575,024	-1.13(-1.64%)
Apr 05, 2012	68.57	68.91	68.42	68.55	38,055,240	-0.30(-0.44%)
Apr 04, 2012	69.22	69.27	68.44	68.86	77,543,032	-1.12(-1.60%)
Apr 03, 2012	70.30	70.59	69.69	69.97	61,898,372	-0.47(-0.67%)

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.