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 29, 2011	71.35	71.75	71.13	71.51	49,564,576	+0.26(+0.36%)
Apr 28, 2011	70.86	71.60	70.79	71.26	52,511,948	+0.32(+0.46%)
Apr 27, 2011	70.55	71.00	70.27	70.93	53,976,660	+0.42(+0.60%)
Apr 26, 2011	69.97	70.92	69.82	70.51	64,220,356	+0.70(+1.00%)
Apr 25, 2011	69.89	69.97	69.34	69.82	28,328,064	-0.09(-0.13%)
Apr 21, 2011	69.82	69.93	69.31	69.91	36,704,696	+0.51(+0.74%)
Apr 20, 2011	69.12	69.45	68.91	69.39	56,884,252	+1.39(+2.05%)
Apr 19, 2011	68.22	68.45	67.61	68.00	38,633,052	+0.02(+0.02%)
Apr 18, 2011	68.09	68.09	67.41	67.99	70,806,928	-1.14(-1.65%)
Apr 15, 2011	68.43	69.13	68.09	69.13	64,877,536	+0.73(+1.07%)
Apr 14, 2011	67.54	68.47	67.42	68.40	70,716,504	+0.31(+0.46%)
Apr 13, 2011	68.42	68.55	67.61	68.09	97,190,336	+0.09(+0.13%)
Apr 12, 2011	68.53	68.75	67.92	68.00	70,194,608	-0.90(-1.31%)
Apr 11, 2011	69.55	69.77	68.62	68.90	50,480,428	-0.62(-0.89%)
Apr 08, 2011	70.57	70.66	69.20	69.52	76,897,168	-0.74(-1.05%)
Apr 07, 2011	70.74	71.00	70.05	70.25	83,898,440	-0.42(-0.60%)
Apr 06, 2011	70.88	71.09	70.29	70.68	71,325,688	+0.16(+0.22%)
Apr 05, 2011	70.10	70.98	69.97	70.52	54,925,688	+0.38(+0.54%)
Apr 04, 2011	70.16	70.34	69.98	70.14	51,025,148	+0.16(+0.22%)

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.