Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.81 +0.41 (+0.20%)

Streaming Delayed Price Updated: 10:26 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	62.25	62.63	61.93	61.98	38,059,820	-0.34(-0.54%)
Dec 29, 2011	61.97	62.56	61.86	62.32	32,231,604	+0.62(+1.01%)
Dec 28, 2011	62.93	62.95	61.58	61.70	44,987,204	-1.14(-1.82%)
Dec 27, 2011	62.41	63.17	62.26	62.84	32,030,482	+0.18(+0.30%)
Dec 23, 2011	62.66	62.77	62.26	62.66	28,956,818	+0.63(+1.01%)
Dec 21, 2011	61.50	62.22	60.83	62.03	70,761,488	+0.25(+0.41%)
Dec 20, 2011	60.68	61.87	60.65	61.78	88,637,600	+2.38(+4.01%)
Dec 19, 2011	61.00	61.22	59.24	59.39	63,202,184	-1.05(-1.73%)
Dec 16, 2011	60.45	61.29	59.99	60.44	79,185,360	+0.47(+0.78%)
Dec 15, 2011	60.27	60.31	59.42	59.97	59,873,180	+0.55(+0.93%)
Dec 14, 2011	59.59	60.13	59.03	59.42	92,871,696	-0.75(-1.25%)
Dec 13, 2011	62.09	62.29	59.84	60.17	94,464,088	-1.28(-2.08%)
Dec 12, 2011	61.47	62.39	60.64	61.45	56,932,908	-0.89(-1.44%)
Dec 09, 2011	60.64	62.70	60.54	62.34	86,304,584	+1.82(+3.01%)
Dec 08, 2011	61.81	62.04	60.40	60.52	84,308,944	-1.94(-3.11%)
Dec 07, 2011	62.13	62.78	61.17	62.46	66,839,356	-0.13(-0.20%)
Dec 06, 2011	62.57	62.97	61.97	62.59	52,123,960	+0.06(+0.09%)
Dec 05, 2011	62.68	63.06	62.00	62.53	69,856,704	+1.05(+1.71%)
Dec 02, 2011	61.97	62.42	61.32	61.48	57,004,004	+0.25(+0.41%)

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.