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 (%)
Sep 29, 2006	57.74	57.96	57.12	57.17	42,261,712	-0.50(-0.87%)
Sep 28, 2006	57.95	58.19	57.37	57.67	44,884,692	-0.23(-0.40%)
Sep 27, 2006	57.34	57.96	57.33	57.90	62,821,640	+0.42(+0.73%)
Sep 26, 2006	57.28	57.77	57.14	57.48	53,824,328	+0.00(+0.00%)
Sep 25, 2006	57.00	57.69	56.47	57.48	77,686,024	+0.67(+1.19%)
Sep 22, 2006	57.30	57.32	56.43	56.81	74,666,856	-0.76(-1.32%)
Sep 21, 2006	58.24	58.42	57.24	57.57	86,343,072	-0.63(-1.08%)
Sep 20, 2006	57.80	58.36	57.75	58.20	68,995,744	+0.77(+1.34%)
Sep 19, 2006	57.74	57.76	56.50	57.43	80,851,152	-0.25(-0.44%)
Sep 18, 2006	57.39	58.02	57.28	57.68	47,738,384	-0.02(-0.03%)
Sep 15, 2006	57.97	57.98	57.31	57.70	51,414,556	+0.13(+0.23%)
Sep 14, 2006	57.55	57.64	57.18	57.56	42,415,100	-0.21(-0.36%)
Sep 13, 2006	57.30	57.87	57.17	57.77	44,847,920	+0.48(+0.85%)
Sep 12, 2006	56.09	57.40	56.04	57.28	54,406,148	+1.32(+2.36%)
Sep 11, 2006	55.69	56.25	55.31	55.97	62,394,092	-0.07(-0.13%)
Sep 08, 2006	56.01	56.12	55.72	56.04	35,018,172	+0.21(+0.38%)
Sep 07, 2006	55.98	56.47	55.64	55.82	56,179,820	-0.50(-0.89%)
Sep 06, 2006	57.11	57.12	56.25	56.32	50,019,572	-1.22(-2.13%)
Sep 05, 2006	57.12	57.59	56.93	57.55	47,949,952	+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.