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 28, 2012	71.47	71.66	71.03	71.18	51,516,068	-0.51(-0.71%)
Sep 27, 2012	71.22	71.96	70.86	71.69	38,980,900	+0.77(+1.08%)
Sep 26, 2012	71.53	71.60	70.67	70.92	49,429,968	-0.45(-0.63%)
Sep 25, 2012	72.88	72.94	71.30	71.38	87,603,176	-1.04(-1.44%)
Sep 24, 2012	72.42	72.88	72.17	72.42	64,046,364	-0.24(-0.33%)
Sep 21, 2012	73.11	73.15	72.63	72.65	45,695,364	+0.26(+0.36%)
Sep 20, 2012	72.35	72.57	71.90	72.39	41,117,932	-0.32(-0.44%)
Sep 19, 2012	73.03	73.10	72.58	72.71	34,530,360	-0.13(-0.17%)
Sep 18, 2012	72.86	72.99	72.53	72.84	38,824,708	-0.24(-0.33%)
Sep 17, 2012	73.06	73.27	72.71	73.08	35,520,064	-0.34(-0.46%)
Sep 14, 2012	72.96	73.89	72.93	73.42	54,187,504	+0.68(+0.93%)
Sep 13, 2012	71.92	73.21	71.54	72.74	81,715,776	+0.94(+1.31%)
Sep 12, 2012	71.79	71.93	71.29	71.79	35,012,460	+0.37(+0.51%)
Sep 11, 2012	71.29	71.85	71.23	71.43	38,995,448	+0.15(+0.21%)
Sep 10, 2012	71.53	71.76	71.20	71.28	36,094,620	-0.32(-0.45%)
Sep 07, 2012	71.26	71.72	71.12	71.60	37,673,500	+0.53(+0.74%)
Sep 06, 2012	70.17	71.33	70.12	71.07	54,523,876	+1.28(+1.84%)
Sep 05, 2012	69.85	70.11	69.55	69.79	41,369,564	+0.02(+0.02%)

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.