Indicators

Russell 2000 Ishares ETF (NY: IWM )

199.40 -1.93 (-0.96%)

Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	69.44	69.44	68.66	68.69	45,177,968	-0.77(-1.10%)
Apr 27, 2012	69.12	69.59	68.32	69.46	53,021,588	+0.54(+0.78%)
Apr 26, 2012	68.26	69.03	68.15	68.92	51,172,864	+0.67(+0.99%)
Apr 25, 2012	68.09	68.61	67.90	68.25	59,611,068	+1.05(+1.56%)
Apr 24, 2012	66.72	67.40	66.49	67.20	53,143,512	+0.51(+0.76%)
Apr 23, 2012	66.59	66.75	66.03	66.70	74,094,872	-0.94(-1.38%)
Apr 20, 2012	67.69	68.27	67.51	67.63	55,312,840	+0.39(+0.58%)
Apr 19, 2012	67.72	68.29	66.82	67.24	88,070,272	-0.39(-0.57%)
Apr 18, 2012	67.80	68.02	67.31	67.63	58,122,044	-0.51(-0.75%)
Apr 17, 2012	67.73	68.76	67.68	68.15	55,429,688	+0.97(+1.44%)
Apr 16, 2012	67.36	67.62	66.51	67.18	53,043,716	+0.11(+0.16%)
Apr 13, 2012	67.78	67.80	66.97	67.07	64,002,020	-0.89(-1.31%)
Apr 12, 2012	67.07	68.22	67.01	67.96	71,544,760	+0.96(+1.43%)
Apr 11, 2012	66.62	67.09	66.51	67.00	64,453,804	+0.94(+1.42%)
Apr 10, 2012	67.39	67.59	65.89	66.06	120,054,520	-1.59(-2.36%)
Apr 09, 2012	67.53	67.94	67.33	67.66	59,372,192	-1.13(-1.64%)
Apr 05, 2012	68.80	69.14	68.65	68.79	37,925,676	-0.30(-0.44%)
Apr 04, 2012	69.45	69.50	68.68	69.09	77,279,032	-1.12(-1.60%)
Apr 03, 2012	70.54	70.83	69.93	70.21	61,687,632	-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.