Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.36 +1.88 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	81.34	81.68	81.23	81.48	28,003,264	+0.10(+0.12%)
Mar 27, 2013	80.81	81.44	80.45	81.38	32,984,892	+0.06(+0.07%)
Mar 26, 2013	81.40	81.53	80.89	81.32	30,535,744	+0.26(+0.32%)
Mar 25, 2013	81.21	81.73	80.49	81.07	42,509,516	+0.05(+0.06%)
Mar 22, 2013	81.10	81.20	80.83	81.02	38,852,180	+0.25(+0.31%)
Mar 21, 2013	80.92	81.29	80.49	80.77	43,143,796	-0.71(-0.88%)
Mar 20, 2013	81.19	81.52	81.10	81.48	32,493,376	+0.75(+0.93%)
Mar 19, 2013	81.23	81.49	80.03	80.73	59,842,616	-0.34(-0.42%)
Mar 18, 2013	80.66	81.41	80.60	81.08	42,651,172	-0.45(-0.55%)
Mar 15, 2013	81.44	81.71	81.22	81.53	41,097,244	-0.04(-0.05%)
Mar 14, 2013	80.91	81.58	80.77	81.57	28,761,232	+0.81(+1.00%)
Mar 13, 2013	80.49	80.90	80.24	80.76	33,311,132	+0.30(+0.37%)
Mar 12, 2013	80.43	80.67	80.18	80.46	24,974,470	-0.16(-0.20%)
Mar 11, 2013	80.38	80.67	80.30	80.62	31,049,396	-0.03(-0.03%)
Mar 08, 2013	80.54	80.67	79.95	80.65	44,240,340	+0.74(+0.93%)
Mar 07, 2013	79.57	79.97	79.44	79.91	32,433,942	+0.38(+0.48%)
Mar 06, 2013	79.56	79.68	79.26	79.53	33,102,836	+0.21(+0.26%)
Mar 05, 2013	78.82	79.46	78.82	79.32	41,387,876	+0.91(+1.16%)
Mar 04, 2013	78.02	78.45	77.61	78.41	32,049,878	+0.21(+0.26%)

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.