Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.40 +1.67 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.65	38.21	36.55	37.49	30,509,616	+0.37(+1.00%)
Nov 26, 2008	34.26	37.24	34.21	37.11	111,315,736	+2.10(+5.99%)
Nov 25, 2008	35.02	35.17	33.78	35.02	101,121,120	+0.57(+1.66%)
Nov 24, 2008	32.62	34.87	32.25	34.45	122,564,240	+2.26(+7.04%)
Nov 21, 2008	31.11	32.35	29.39	32.18	202,867,472	+1.67(+5.48%)
Nov 20, 2008	32.47	33.20	30.44	30.51	176,891,072	-2.24(-6.84%)
Nov 19, 2008	35.46	35.75	32.66	32.75	121,243,568	-2.91(-8.15%)
Nov 18, 2008	35.89	36.42	34.13	35.66	124,076,424	-0.17(-0.49%)
Nov 17, 2008	35.91	36.88	35.55	35.83	106,138,896	-0.31(-0.85%)
Nov 14, 2008	38.19	39.05	36.03	36.14	124,647,160	-2.91(-7.44%)
Nov 13, 2008	36.19	39.16	34.24	39.05	179,784,800	+2.97(+8.23%)
Nov 12, 2008	37.70	38.31	35.89	36.08	95,190,936	-2.23(-5.83%)
Nov 11, 2008	38.78	39.51	38.02	38.31	92,426,480	-0.85(-2.16%)
Nov 10, 2008	40.97	41.05	38.75	39.16	63,724,184	-0.93(-2.31%)
Nov 07, 2008	39.65	40.44	39.05	40.08	78,693,192	+0.82(+2.08%)
Nov 06, 2008	40.42	40.94	39.23	39.27	107,639,048	-1.58(-3.88%)
Nov 05, 2008	42.70	43.11	40.63	40.85	93,303,136	-2.26(-5.24%)
Nov 04, 2008	43.50	43.72	42.28	43.11	100,625,984	+0.49(+1.15%)

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.