Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 69.03 69.45 68.79 69.43 29,220,360 +0.42(+0.60%)
Oct 26, 2012 69.27 69.01 69.01 69.01 48,678,296 -0.33(-0.48%)
Oct 25, 2012 69.64 69.86 68.78 69.34 32,677,746 +0.28(+0.41%)
Oct 24, 2012 69.49 69.62 68.82 69.06 28,772,496 -0.19(-0.27%)
Oct 23, 2012 69.02 69.34 68.41 69.25 47,896,144 -0.37(-0.52%)
Oct 19, 2012 70.47 70.49 69.29 69.62 62,981,308 -1.44(-2.02%)
Oct 18, 2012 71.39 71.57 70.98 71.05 36,954,648 -0.39(-0.55%)
Oct 17, 2012 70.95 71.57 70.81 71.45 41,698,772 +0.64(+0.90%)
Oct 16, 2012 70.66 70.90 70.49 70.81 34,372,060 +0.52(+0.74%)
Oct 15, 2012 70.03 70.29 69.54 70.29 40,460,988 +0.46(+0.66%)
Oct 12, 2012 70.37 70.61 69.67 69.83 37,443,312 -0.57(-0.81%)
Oct 11, 2012 70.68 70.97 70.25 70.40 45,827,896 +0.26(+0.36%)
Oct 10, 2012 70.31 70.45 69.90 70.14 38,170,512 -0.11(-0.16%)
Oct 09, 2012 71.12 71.19 70.12 70.25 53,142,640 -0.83(-1.17%)
Oct 08, 2012 71.12 71.36 70.93 71.09 24,763,348 -0.45(-0.63%)
Oct 05, 2012 71.94 72.51 71.31 71.54 48,182,800 -0.09(-0.12%)
Oct 04, 2012 71.41 71.67 70.76 71.62 50,940,768 +0.48(+0.68%)
Oct 03, 2012 71.39 71.63 70.74 71.14 45,345,884 -0.20(-0.29%)
Oct 02, 2012 71.57 71.65 70.91 71.34 30,324,880 +0.14(+0.19%)
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.