Indicators

Russell 2000 Ishares ETF (NY: IWM )

238.12 +1.74 (+0.74%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	62.74	62.98	62.18	62.21	38,624,732	-0.60(-0.95%)
Dec 28, 2006	63.02	63.21	62.71	62.81	35,441,580	-0.29(-0.45%)
Dec 27, 2006	62.48	63.12	62.47	63.10	49,284,308	+0.74(+1.19%)
Dec 26, 2006	61.66	62.36	61.63	62.36	27,340,286	+0.88(+1.43%)
Dec 22, 2006	61.86	61.99	61.43	61.48	39,170,452	-0.41(-0.66%)
Dec 21, 2006	62.18	62.47	61.64	61.89	62,651,300	-0.29(-0.46%)
Dec 20, 2006	61.89	62.40	61.89	62.17	54,293,888	+0.10(+0.15%)
Dec 19, 2006	61.75	62.28	61.47	62.08	67,812,016	-0.04(-0.06%)
Dec 18, 2006	63.03	63.15	61.89	62.12	58,966,832	-0.79(-1.25%)
Dec 15, 2006	63.23	63.38	62.83	62.91	48,819,988	-0.06(-0.09%)
Dec 14, 2006	62.68	63.46	62.64	62.96	65,586,360	+0.26(+0.41%)
Dec 13, 2006	62.93	62.99	62.31	62.71	59,321,408	+0.08(+0.13%)
Dec 12, 2006	62.93	63.00	62.10	62.63	60,100,416	-0.34(-0.54%)
Dec 11, 2006	62.83	63.13	62.62	62.97	44,191,072	+0.16(+0.25%)
Dec 08, 2006	62.66	63.26	62.32	62.81	54,070,008	+0.01(+0.01%)
Dec 07, 2006	63.22	63.39	62.72	62.80	49,600,128	-0.27(-0.43%)
Dec 06, 2006	63.15	63.38	62.82	63.07	47,423,512	-0.22(-0.34%)
Dec 05, 2006	63.30	63.59	63.04	63.29	49,616,184	+0.05(+0.08%)
Dec 04, 2006	62.16	63.25	62.13	63.24	68,192,304	+1.23(+1.98%)

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.