Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.51 +2.61 (+1.29%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	103.34	103.97	103.05	103.91	39,032,376	+0.41(+0.40%)
Jun 27, 2014	102.37	103.64	102.35	103.49	44,051,520	+0.69(+0.67%)
Jun 26, 2014	103.01	103.04	101.96	102.80	32,031,274	-0.17(-0.17%)
Jun 25, 2014	101.50	103.01	101.49	102.98	39,294,148	+0.87(+0.85%)
Jun 24, 2014	102.97	103.99	102.02	102.11	44,991,744	-1.10(-1.07%)
Jun 23, 2014	103.63	103.68	102.92	103.21	24,317,642	-0.20(-0.19%)
Jun 20, 2014	103.08	103.46	102.81	103.42	34,422,876	+0.34(+0.33%)
Jun 19, 2014	103.34	103.40	102.41	103.07	35,329,680	+0.09(+0.08%)
Jun 18, 2014	102.23	103.03	101.89	102.99	42,689,060	+0.69(+0.68%)
Jun 17, 2014	101.48	102.72	101.25	102.30	71,491,944	+0.72(+0.71%)
Jun 16, 2014	101.00	101.58	100.66	101.58	34,354,656	+0.49(+0.48%)
Jun 13, 2014	101.16	101.37	100.28	101.09	38,625,188	+0.17(+0.17%)
Jun 12, 2014	101.25	101.38	100.49	100.91	45,153,164	-0.62(-0.61%)
Jun 11, 2014	101.47	101.74	100.92	101.53	33,862,456	-0.50(-0.49%)
Jun 10, 2014	102.00	102.17	101.41	102.03	45,488,344	+0.69(+0.68%)
Jun 06, 2014	100.81	101.44	100.67	101.34	52,431,780	+0.96(+0.96%)
Jun 05, 2014	98.58	100.47	98.03	100.38	75,669,000	+2.06(+2.10%)
Jun 04, 2014	97.49	98.44	97.21	98.32	32,918,474	+0.38(+0.39%)
Jun 03, 2014	97.63	98.26	97.17	97.93	35,568,284	-0.24(-0.24%)

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.