Indicators

Russell 2000 Ishares ETF (NY: IWM )

206.31 +5.67 (+2.83%)

Streaming Delayed Price Updated: 9:57 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.87	46.35	45.24	46.22	97,955,552	+0.41(+0.89%)
Nov 27, 2009	45.47	46.68	45.38	45.81	65,183,236	-1.39(-2.95%)
Nov 25, 2009	47.49	47.59	47.15	47.20	59,880,196	-0.01(-0.02%)
Nov 24, 2009	47.44	47.44	46.66	47.21	56,858,260	-0.21(-0.45%)
Nov 23, 2009	47.27	47.99	47.17	47.43	72,816,520	+0.81(+1.74%)
Nov 20, 2009	46.32	46.78	46.22	46.62	50,017,116	-0.06(-0.12%)
Nov 19, 2009	47.39	47.47	46.30	46.67	90,934,368	-1.19(-2.49%)
Nov 18, 2009	48.02	48.04	47.42	47.87	68,258,712	-0.10(-0.20%)
Nov 17, 2009	47.80	48.12	47.53	47.96	54,078,156	+0.00(+0.00%)
Nov 16, 2009	47.04	48.28	47.04	47.96	83,077,864	+1.23(+2.64%)
Nov 13, 2009	46.32	46.91	45.85	46.73	87,057,424	+0.45(+0.96%)
Nov 12, 2009	47.17	47.52	46.15	46.28	86,157,848	-0.87(-1.84%)
Nov 11, 2009	47.18	47.61	46.78	47.15	63,246,104	+0.33(+0.70%)
Nov 10, 2009	47.02	47.35	46.44	46.82	70,213,640	-0.29(-0.62%)
Nov 09, 2009	46.62	47.16	46.58	47.12	61,824,904	+0.91(+1.96%)
Nov 06, 2009	45.69	46.61	45.57	46.21	70,657,600	+0.50(+1.10%)
Nov 05, 2009	45.34	46.28	45.17	45.71	84,741,224	+0.95(+2.13%)
Nov 04, 2009	45.72	45.89	44.75	44.75	116,640,208	-0.65(-1.44%)
Nov 03, 2009	44.46	45.42	44.31	45.41	104,451,440	+0.68(+1.51%)

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.