Indicators

Russell 2000 Ishares ETF (NY: IWM )

205.86 +2.08 (+1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	69.22	69.64	68.98	69.62	29,138,990	+0.42(+0.60%)
Oct 26, 2012	69.46	69.21	69.21	69.21	48,542,740	-0.33(-0.48%)
Oct 25, 2012	69.84	70.06	68.98	69.54	32,586,748	+0.28(+0.41%)
Oct 24, 2012	69.68	69.81	69.01	69.26	28,692,372	-0.19(-0.27%)
Oct 23, 2012	69.21	69.54	68.60	69.44	47,762,768	-0.37(-0.52%)
Oct 19, 2012	70.66	70.69	69.49	69.81	62,805,924	-1.44(-2.02%)
Oct 18, 2012	71.59	71.77	71.18	71.25	36,851,740	-0.39(-0.55%)
Oct 17, 2012	71.15	71.77	71.01	71.64	41,582,652	+0.64(+0.90%)
Oct 16, 2012	70.86	71.10	70.69	71.01	34,276,344	+0.52(+0.74%)
Oct 15, 2012	70.23	70.48	69.73	70.48	40,348,316	+0.46(+0.66%)
Oct 12, 2012	70.57	70.81	69.86	70.02	37,339,040	-0.57(-0.81%)
Oct 11, 2012	70.88	71.17	70.45	70.60	45,700,280	+0.26(+0.36%)
Oct 10, 2012	70.51	70.65	70.09	70.34	38,064,216	-0.11(-0.16%)
Oct 09, 2012	71.32	71.39	70.31	70.45	52,994,656	-0.84(-1.17%)
Oct 08, 2012	71.32	71.56	71.12	71.29	24,694,388	-0.45(-0.63%)
Oct 05, 2012	72.14	72.71	71.51	71.74	48,048,624	-0.09(-0.12%)
Oct 04, 2012	71.61	71.87	70.96	71.82	50,798,912	+0.49(+0.68%)
Oct 03, 2012	71.59	71.83	70.94	71.34	45,219,608	-0.20(-0.29%)
Oct 02, 2012	71.77	71.85	71.11	71.54	30,240,434	+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.