Indicators

Russell 2000 Ishares ETF (NY: IWM )

220.33 +1.48 (+0.68%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.00	47.49	46.35	47.35	95,604,536	+0.42(+0.89%)
Nov 27, 2009	46.59	47.83	46.50	46.94	63,618,780	-1.43(-2.95%)
Nov 25, 2009	48.66	48.77	48.31	48.37	58,443,020	-0.01(-0.02%)
Nov 24, 2009	48.60	48.61	47.80	48.37	55,493,612	-0.22(-0.45%)
Nov 23, 2009	48.43	49.17	48.33	48.59	71,068,856	+0.83(+1.74%)
Nov 20, 2009	47.46	47.93	47.35	47.76	48,816,660	-0.06(-0.12%)
Nov 19, 2009	48.55	48.63	47.44	47.82	88,751,864	-1.22(-2.49%)
Nov 18, 2009	49.20	49.22	48.59	49.04	66,620,440	-0.10(-0.20%)
Nov 17, 2009	48.98	49.30	48.70	49.14	52,780,232	+0.00(+0.00%)
Nov 16, 2009	48.19	49.47	48.19	49.14	81,083,928	+1.26(+2.64%)
Nov 13, 2009	47.46	48.06	46.98	47.88	84,967,968	+0.46(+0.96%)
Nov 12, 2009	48.33	48.69	47.28	47.42	84,089,976	-0.89(-1.84%)
Nov 11, 2009	48.34	48.78	47.93	48.31	61,728,144	+0.33(+0.70%)
Nov 10, 2009	48.18	48.51	47.58	47.97	68,528,448	-0.30(-0.62%)
Nov 09, 2009	47.76	48.32	47.73	48.28	60,341,052	+0.93(+1.96%)
Nov 06, 2009	46.82	47.75	46.69	47.35	68,961,752	+0.51(+1.10%)
Nov 05, 2009	46.46	47.42	46.28	46.83	82,707,360	+0.98(+2.13%)
Nov 04, 2009	46.84	47.02	45.85	45.85	113,840,736	-0.67(-1.44%)
Nov 03, 2009	45.55	46.54	45.40	46.52	101,944,512	+0.69(+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.