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 29, 2010	49.06	49.60	48.21	48.33	98,679,248	-0.54(-1.10%)
Jan 28, 2010	49.81	49.84	48.41	48.86	116,690,472	-0.18(-0.36%)
Jan 27, 2010	48.98	49.79	48.81	49.04	90,262,272	-0.15(-0.31%)
Jan 26, 2010	49.50	49.87	49.15	49.19	72,409,552	-0.49(-0.99%)
Jan 25, 2010	49.91	49.96	49.31	49.68	77,491,328	+0.06(+0.11%)
Jan 22, 2010	50.46	50.70	49.19	49.63	104,193,248	-0.91(-1.79%)
Jan 21, 2010	51.42	51.84	50.36	50.53	122,300,992	-0.85(-1.65%)
Jan 20, 2010	51.77	51.77	50.80	51.38	77,723,152	-0.76(-1.45%)
Jan 19, 2010	51.39	52.15	51.39	52.14	58,261,572	+0.94(+1.84%)
Jan 15, 2010	51.97	51.20	51.20	51.20	85,485,024	-0.76(-1.45%)
Jan 14, 2010	51.56	52.11	51.47	51.95	52,068,052	+0.19(+0.37%)
Jan 13, 2010	51.28	51.86	50.83	51.76	49,135,132	+0.66(+1.29%)
Jan 12, 2010	51.34	51.58	50.86	51.10	57,035,612	-0.56(-1.09%)
Jan 11, 2010	52.08	52.16	51.46	51.66	64,191,512	-0.21(-0.40%)
Jan 08, 2010	51.40	51.87	51.29	51.87	60,715,452	+0.28(+0.55%)
Jan 07, 2010	51.24	51.63	50.77	51.59	69,810,184	+0.33(+0.64%)
Jan 06, 2010	51.26	51.53	51.08	51.26	74,269,576	+0.00(+0.00%)
Jan 05, 2010	51.36	51.60	51.04	51.26	69,063,672	-0.18(-0.34%)

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.