Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.90 +1.98 (+0.99%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	57.75	57.97	57.13	57.18	42,254,820	-0.50(-0.87%)
Sep 28, 2006	57.96	58.20	57.38	57.68	44,877,372	-0.23(-0.40%)
Sep 27, 2006	57.35	57.97	57.34	57.91	62,811,396	+0.42(+0.73%)
Sep 26, 2006	57.29	57.78	57.15	57.49	53,815,548	+0.00(+0.00%)
Sep 25, 2006	57.01	57.70	56.47	57.49	77,673,360	+0.68(+1.19%)
Sep 22, 2006	57.31	57.32	56.44	56.82	74,654,680	-0.76(-1.32%)
Sep 21, 2006	58.25	58.43	57.25	57.58	86,328,984	-0.63(-1.08%)
Sep 20, 2006	57.81	58.37	57.76	58.21	68,984,488	+0.77(+1.34%)
Sep 19, 2006	57.75	57.77	56.51	57.44	80,837,968	-0.25(-0.44%)
Sep 18, 2006	57.40	58.03	57.29	57.69	47,730,596	-0.02(-0.03%)
Sep 15, 2006	57.98	57.99	57.32	57.71	51,406,172	+0.14(+0.23%)
Sep 14, 2006	57.55	57.65	57.19	57.57	42,408,184	-0.21(-0.36%)
Sep 13, 2006	57.31	57.88	57.18	57.78	44,840,604	+0.48(+0.85%)
Sep 12, 2006	56.10	57.41	56.05	57.29	54,397,276	+1.32(+2.36%)
Sep 11, 2006	55.70	56.26	55.32	55.97	62,383,916	-0.07(-0.13%)
Sep 08, 2006	56.01	56.13	55.73	56.05	35,012,460	+0.21(+0.38%)
Sep 07, 2006	55.99	56.47	55.65	55.83	56,170,656	-0.50(-0.89%)
Sep 06, 2006	57.12	57.13	56.26	56.33	50,011,416	-1.22(-2.13%)
Sep 05, 2006	57.13	57.59	56.94	57.55	47,942,132	+0.52(+0.91%)

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.