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 (%)
Apr 30, 2012	69.63	69.64	68.85	68.89	45,052,160	-0.77(-1.10%)
Apr 27, 2012	69.32	69.78	68.51	69.66	52,873,940	+0.54(+0.78%)
Apr 26, 2012	68.45	69.22	68.34	69.11	51,030,364	+0.68(+0.99%)
Apr 25, 2012	68.28	68.80	68.09	68.44	59,445,072	+1.05(+1.56%)
Apr 24, 2012	66.91	67.58	66.68	67.39	52,995,524	+0.51(+0.76%)
Apr 23, 2012	66.78	66.93	66.21	66.88	73,888,544	-0.94(-1.38%)
Apr 20, 2012	67.88	68.46	67.69	67.82	55,158,812	+0.39(+0.58%)
Apr 19, 2012	67.91	68.48	67.01	67.43	87,825,024	-0.39(-0.57%)
Apr 18, 2012	67.99	68.21	67.50	67.82	57,960,192	-0.52(-0.75%)
Apr 17, 2012	67.92	68.95	67.87	68.34	55,275,332	+0.97(+1.44%)
Apr 16, 2012	67.55	67.81	66.70	67.36	52,896,004	+0.11(+0.16%)
Apr 13, 2012	67.96	67.99	67.16	67.26	63,823,796	-0.89(-1.31%)
Apr 12, 2012	67.25	68.41	67.20	68.15	71,345,528	+0.96(+1.43%)
Apr 11, 2012	66.81	67.28	66.70	67.19	64,274,320	+0.94(+1.42%)
Apr 10, 2012	67.58	67.78	66.07	66.25	119,720,208	-1.60(-2.36%)
Apr 09, 2012	67.72	68.13	67.52	67.85	59,206,860	-1.13(-1.64%)
Apr 05, 2012	69.00	69.33	68.84	68.98	37,820,064	-0.30(-0.44%)
Apr 04, 2012	69.65	69.70	68.87	69.28	77,063,832	-1.12(-1.60%)
Apr 03, 2012	70.74	71.03	70.12	70.41	61,515,852	-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.