Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.62 +1.71 (+0.85%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	64.31	64.53	63.48	63.57	113,848,512	-0.76(-1.19%)
Sep 27, 2007	64.27	64.39	63.96	64.33	79,639,384	+0.36(+0.56%)
Sep 26, 2007	63.93	64.27	63.39	63.97	82,378,864	+0.58(+0.91%)
Sep 25, 2007	63.25	63.59	62.96	63.39	69,178,592	-0.41(-0.65%)
Sep 24, 2007	64.41	64.62	63.61	63.81	109,617,800	-0.49(-0.77%)
Sep 21, 2007	64.55	64.77	64.22	64.30	72,366,600	+0.14(+0.21%)
Sep 20, 2007	64.41	64.76	63.73	64.16	161,742,608	-0.65(-1.00%)
Sep 19, 2007	64.33	65.20	61.36	64.81	144,472,320	+0.87(+1.35%)
Sep 18, 2007	61.43	64.01	61.34	63.95	174,392,960	+2.59(+4.22%)
Sep 17, 2007	61.78	62.04	61.30	61.36	67,257,960	-0.66(-1.06%)
Sep 14, 2007	61.07	62.17	60.98	62.02	77,854,040	+0.31(+0.50%)
Sep 13, 2007	61.96	62.37	61.29	61.71	91,132,752	+0.11(+0.18%)
Sep 12, 2007	61.68	62.07	61.45	61.60	79,065,976	-0.34(-0.55%)
Sep 11, 2007	61.32	61.99	61.18	61.94	106,888,568	+0.97(+1.59%)
Sep 10, 2007	61.63	61.91	60.06	60.97	125,616,616	-0.71(-1.15%)
Sep 07, 2007	61.76	61.89	61.14	61.68	135,949,360	-1.09(-1.73%)
Sep 06, 2007	62.55	63.03	62.11	62.76	81,923,592	+0.02(+0.03%)
Sep 05, 2007	62.94	63.37	62.31	62.75	84,545,112	-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.