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 (%)
Dec 31, 2007	61.16	61.44	60.47	60.74	92,414,080	-0.51(-0.84%)
Dec 28, 2007	62.34	62.41	61.25	61.25	60,237,320	-0.66(-1.07%)
Dec 27, 2007	63.09	63.27	61.53	61.91	89,348,248	-1.72(-2.70%)
Dec 26, 2007	63.07	63.87	62.97	63.63	81,895,792	+0.30(+0.47%)
Dec 24, 2007	62.97	63.47	62.87	63.34	37,333,180	+0.46(+0.73%)
Dec 21, 2007	62.30	62.88	62.11	62.88	104,281,928	+1.41(+2.29%)
Dec 20, 2007	60.97	61.61	59.86	61.47	152,461,248	+0.97(+1.60%)
Dec 19, 2007	60.07	60.59	59.78	60.51	107,309,800	+0.37(+0.61%)
Dec 18, 2007	59.74	60.33	58.68	60.14	143,124,992	+1.06(+1.79%)
Dec 17, 2007	59.86	60.17	59.00	59.08	89,543,016	-0.92(-1.53%)
Dec 14, 2007	60.61	61.50	59.96	60.00	94,828,784	-1.19(-1.95%)
Dec 13, 2007	61.02	61.51	60.51	61.19	112,288,152	-0.34(-0.55%)
Dec 12, 2007	62.97	63.05	60.87	61.53	140,634,960	+0.46(+0.76%)
Dec 11, 2007	63.42	63.66	61.00	61.06	150,452,464	-2.22(-3.51%)
Dec 10, 2007	62.80	63.40	62.56	63.29	62,424,464	+0.60(+0.96%)
Dec 07, 2007	62.97	63.04	62.30	62.69	73,905,488	+0.09(+0.14%)
Dec 06, 2007	60.97	62.75	60.94	62.60	116,503,384	+1.45(+2.37%)
Dec 05, 2007	60.95	61.30	60.42	61.15	87,738,640	+1.15(+1.92%)
Dec 04, 2007	60.02	60.45	59.65	60.00	72,086,296	-0.60(-0.99%)

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.