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 (%)
Apr 30, 2007	65.49	65.53	64.10	64.11	108,936,520	-1.38(-2.11%)
Apr 27, 2007	65.52	65.62	65.13	65.49	71,482,048	-0.55(-0.83%)
Apr 26, 2007	65.47	66.04	65.09	66.04	59,670,080	+0.51(+0.78%)
Apr 25, 2007	65.64	65.85	65.09	65.53	65,526,616	+0.19(+0.29%)
Apr 24, 2007	65.33	65.39	64.61	65.34	71,330,576	+0.06(+0.10%)
Apr 23, 2007	65.28	65.52	65.02	65.28	43,898,652	-0.08(-0.12%)
Apr 20, 2007	65.08	65.41	64.92	65.36	86,520,264	+0.75(+1.17%)
Apr 19, 2007	64.43	64.98	64.16	64.60	87,324,936	-0.33(-0.51%)
Apr 18, 2007	65.04	65.29	64.84	64.94	61,721,488	-0.38(-0.58%)
Apr 17, 2007	65.60	65.61	65.07	65.32	71,198,680	-0.15(-0.23%)
Apr 16, 2007	64.96	65.57	64.95	65.47	55,616,348	+0.83(+1.29%)
Apr 13, 2007	64.28	64.64	63.95	64.64	39,640,604	+0.44(+0.69%)
Apr 12, 2007	63.60	64.26	63.26	64.19	59,362,344	+0.43(+0.67%)
Apr 11, 2007	64.22	64.24	63.37	63.76	76,844,584	-0.40(-0.62%)
Apr 10, 2007	63.92	64.37	63.83	64.16	61,105,028	+0.18(+0.29%)
Apr 09, 2007	64.14	64.18	63.78	63.98	48,541,616	+0.10(+0.16%)
Apr 05, 2007	63.88	64.17	63.80	63.87	31,064,330	-0.10(-0.16%)
Apr 04, 2007	63.91	63.99	63.52	63.98	45,038,436	+0.03(+0.05%)
Apr 03, 2007	63.58	64.14	63.52	63.95	55,928,404	+0.62(+0.98%)

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.