Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.36 +1.88 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	69.62	69.63	68.84	68.88	45,059,512	-0.77(-1.10%)
Apr 27, 2012	69.31	69.77	68.50	69.64	52,882,568	+0.54(+0.78%)
Apr 26, 2012	68.44	69.21	68.33	69.10	51,038,692	+0.68(+0.99%)
Apr 25, 2012	68.27	68.79	68.08	68.43	59,454,768	+1.05(+1.56%)
Apr 24, 2012	66.90	67.57	66.67	67.38	53,004,172	+0.51(+0.76%)
Apr 23, 2012	66.77	66.92	66.20	66.87	73,900,600	-0.94(-1.38%)
Apr 20, 2012	67.87	68.45	67.68	67.81	55,167,812	+0.39(+0.58%)
Apr 19, 2012	67.90	68.47	67.00	67.42	87,839,352	-0.39(-0.57%)
Apr 18, 2012	67.98	68.20	67.49	67.81	57,969,648	-0.52(-0.75%)
Apr 17, 2012	67.91	68.94	67.86	68.33	55,284,352	+0.97(+1.44%)
Apr 16, 2012	67.54	67.80	66.69	67.35	52,904,636	+0.11(+0.16%)
Apr 13, 2012	67.95	67.98	67.15	67.25	63,834,208	-0.89(-1.31%)
Apr 12, 2012	67.24	68.40	67.18	68.14	71,357,168	+0.96(+1.43%)
Apr 11, 2012	66.80	67.27	66.69	67.18	64,284,808	+0.94(+1.42%)
Apr 10, 2012	67.56	67.77	66.06	66.24	119,739,736	-1.60(-2.36%)
Apr 09, 2012	67.71	68.11	67.51	67.84	59,216,520	-1.13(-1.64%)
Apr 05, 2012	68.99	69.32	68.83	68.97	37,826,236	-0.30(-0.44%)
Apr 04, 2012	69.64	69.69	68.86	69.27	77,076,408	-1.12(-1.60%)
Apr 03, 2012	70.73	71.01	70.11	70.40	61,525,888	-0.47(-0.67%)

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.