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 (%)
Jan 31, 2007	62.78	63.34	62.44	63.01	68,341,888	+0.13(+0.21%)
Jan 30, 2007	62.64	63.01	62.34	62.87	42,605,012	+0.34(+0.55%)
Jan 29, 2007	62.02	62.68	61.96	62.53	75,060,152	+0.54(+0.87%)
Jan 26, 2007	61.93	62.19	61.27	61.99	71,316,976	+0.23(+0.37%)
Jan 25, 2007	62.52	62.69	61.56	61.76	72,153,816	-0.79(-1.26%)
Jan 24, 2007	61.96	62.59	61.89	62.55	38,286,064	+0.67(+1.09%)
Jan 23, 2007	61.17	62.16	61.14	61.87	60,175,492	+0.58(+0.95%)
Jan 22, 2007	61.79	61.80	61.07	61.29	58,316,688	-0.45(-0.73%)
Jan 19, 2007	61.17	61.90	61.04	61.75	62,609,692	+0.24(+0.39%)
Jan 18, 2007	62.04	62.04	61.16	61.51	70,457,216	-0.52(-0.83%)
Jan 17, 2007	62.10	62.56	62.02	62.02	34,597,800	-0.27(-0.43%)
Jan 16, 2007	62.90	63.02	62.17	62.29	43,969,896	-0.42(-0.67%)
Jan 12, 2007	62.15	62.77	62.04	62.71	35,756,528	+0.60(+0.96%)
Jan 11, 2007	61.49	62.37	61.46	62.12	61,945,384	+0.38(+0.62%)
Jan 10, 2007	60.94	61.74	60.80	61.74	62,010,116	+0.48(+0.78%)
Jan 09, 2007	61.22	61.39	60.50	61.26	79,082,520	+0.57(+0.94%)
Jan 08, 2007	61.10	61.38	60.53	60.69	58,077,664	-0.24(-0.39%)
Jan 05, 2007	61.94	62.23	60.90	60.93	72,395,992	-1.30(-2.09%)
Jan 04, 2007	61.85	62.41	61.36	62.23	57,398,244	+0.17(+0.27%)

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.