Indicators

Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	62.26	62.64	61.94	61.99	38,053,604	-0.34(-0.54%)
Dec 29, 2011	61.98	62.57	61.87	62.33	32,226,340	+0.62(+1.01%)
Dec 28, 2011	62.94	62.96	61.59	61.71	44,979,856	-1.14(-1.82%)
Dec 27, 2011	62.42	63.18	62.27	62.85	32,025,250	+0.18(+0.30%)
Dec 23, 2011	62.67	62.78	62.27	62.67	28,952,088	+0.63(+1.01%)
Dec 21, 2011	61.51	62.23	60.84	62.04	70,750,336	+0.25(+0.41%)
Dec 20, 2011	60.69	61.88	60.66	61.79	88,623,632	+2.38(+4.01%)
Dec 19, 2011	61.01	61.23	59.25	59.40	63,192,224	-1.05(-1.73%)
Dec 16, 2011	60.46	61.30	60.00	60.45	79,172,880	+0.47(+0.78%)
Dec 15, 2011	60.28	60.32	59.43	59.98	59,863,744	+0.55(+0.93%)
Dec 14, 2011	59.60	60.14	59.04	59.43	92,857,056	-0.75(-1.25%)
Dec 13, 2011	62.10	62.30	59.85	60.18	94,449,200	-1.28(-2.08%)
Dec 12, 2011	61.48	62.40	60.65	61.46	56,923,936	-0.90(-1.44%)
Dec 09, 2011	60.65	62.71	60.55	62.35	86,290,976	+1.82(+3.01%)
Dec 08, 2011	61.82	62.05	60.41	60.53	84,295,656	-1.94(-3.11%)
Dec 07, 2011	62.14	62.79	61.18	62.47	66,828,820	-0.13(-0.20%)
Dec 06, 2011	62.58	62.98	61.98	62.60	52,115,744	+0.06(+0.09%)
Dec 05, 2011	62.69	63.07	62.01	62.54	69,845,696	+1.05(+1.71%)
Dec 02, 2011	61.98	62.43	61.33	61.48	56,995,020	+0.25(+0.41%)

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.