Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	62.79	63.35	62.45	63.02	68,330,736	+0.14(+0.21%)
Jan 30, 2007	62.65	63.02	62.35	62.88	42,598,064	+0.34(+0.55%)
Jan 29, 2007	62.03	62.69	61.97	62.54	75,047,912	+0.54(+0.87%)
Jan 26, 2007	61.94	62.20	61.28	62.00	71,305,344	+0.23(+0.37%)
Jan 25, 2007	62.53	62.70	61.57	61.77	72,142,048	-0.79(-1.26%)
Jan 24, 2007	61.97	62.60	61.90	62.56	38,279,820	+0.67(+1.09%)
Jan 23, 2007	61.18	62.17	61.15	61.88	60,165,676	+0.58(+0.95%)
Jan 22, 2007	61.80	61.81	61.08	61.30	58,307,176	-0.45(-0.73%)
Jan 19, 2007	61.18	61.91	61.05	61.76	62,599,484	+0.24(+0.39%)
Jan 18, 2007	62.05	62.05	61.17	61.52	70,445,728	-0.52(-0.83%)
Jan 17, 2007	62.11	62.57	62.03	62.03	34,592,156	-0.27(-0.43%)
Jan 16, 2007	62.91	63.03	62.19	62.30	43,962,728	-0.42(-0.67%)
Jan 12, 2007	62.16	62.78	62.05	62.73	35,750,700	+0.60(+0.96%)
Jan 11, 2007	61.50	62.38	61.47	62.13	61,935,284	+0.38(+0.62%)
Jan 10, 2007	60.95	61.75	60.81	61.75	62,000,004	+0.48(+0.78%)
Jan 09, 2007	61.23	61.40	60.51	61.27	79,069,624	+0.57(+0.94%)
Jan 08, 2007	61.11	61.39	60.54	60.70	58,068,192	-0.24(-0.39%)
Jan 05, 2007	61.95	62.24	60.91	60.94	72,384,184	-1.30(-2.09%)
Jan 04, 2007	61.86	62.42	61.37	62.24	57,388,880	+0.17(+0.27%)

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.