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 (%)
Sep 28, 2007	64.30	64.52	63.47	63.56	113,867,080	-0.76(-1.19%)
Sep 27, 2007	64.26	64.38	63.95	64.32	79,652,376	+0.36(+0.56%)
Sep 26, 2007	63.92	64.26	63.38	63.96	82,392,304	+0.58(+0.91%)
Sep 25, 2007	63.24	63.58	62.95	63.38	69,189,872	-0.41(-0.65%)
Sep 24, 2007	64.40	64.61	63.60	63.79	109,635,680	-0.49(-0.77%)
Sep 21, 2007	64.54	64.76	64.21	64.29	72,378,400	+0.14(+0.21%)
Sep 20, 2007	64.40	64.75	63.72	64.15	161,768,992	-0.65(-1.00%)
Sep 19, 2007	64.32	65.19	61.35	64.80	144,495,888	+0.87(+1.35%)
Sep 18, 2007	61.42	64.00	61.33	63.94	174,421,408	+2.59(+4.22%)
Sep 17, 2007	61.77	62.03	61.29	61.35	67,268,928	-0.66(-1.06%)
Sep 14, 2007	61.06	62.16	60.97	62.01	77,866,744	+0.31(+0.50%)
Sep 13, 2007	61.95	62.36	61.28	61.70	91,147,616	+0.11(+0.18%)
Sep 12, 2007	61.67	62.06	61.44	61.59	79,078,872	-0.34(-0.55%)
Sep 11, 2007	61.31	61.98	61.17	61.93	106,906,000	+0.97(+1.59%)
Sep 10, 2007	61.62	61.90	60.05	60.96	125,637,104	-0.71(-1.15%)
Sep 07, 2007	61.75	61.88	61.13	61.67	135,971,536	-1.09(-1.73%)
Sep 06, 2007	62.54	63.02	62.10	62.75	81,936,952	+0.02(+0.03%)
Sep 05, 2007	62.93	63.36	62.30	62.74	84,558,896	-0.59(-0.93%)

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.