Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.02 +0.62 (+0.31%)

Streaming Delayed Price Updated: 1:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	60.54	60.82	59.85	60.12	93,366,984	-0.51(-0.84%)
Dec 28, 2007	61.70	61.77	60.62	60.62	60,858,440	-0.66(-1.07%)
Dec 27, 2007	62.45	62.62	60.90	61.28	90,269,544	-1.70(-2.70%)
Dec 26, 2007	62.43	63.22	62.33	62.98	82,740,240	+0.29(+0.47%)
Dec 24, 2007	62.33	62.82	62.23	62.69	37,718,132	+0.45(+0.73%)
Dec 21, 2007	61.67	62.24	61.48	62.24	105,357,208	+1.39(+2.29%)
Dec 20, 2007	60.35	60.98	59.25	60.85	154,033,312	+0.96(+1.60%)
Dec 19, 2007	59.46	59.97	59.17	59.89	108,416,296	+0.36(+0.61%)
Dec 18, 2007	59.13	59.71	58.08	59.52	144,600,800	+1.05(+1.79%)
Dec 17, 2007	59.25	59.56	58.40	58.48	90,466,320	-0.91(-1.53%)
Dec 14, 2007	59.99	60.87	59.35	59.39	95,806,584	-1.18(-1.95%)
Dec 13, 2007	60.39	60.89	59.90	60.57	113,445,984	-0.33(-0.55%)
Dec 12, 2007	62.33	62.41	60.25	60.90	142,085,088	+0.46(+0.76%)
Dec 11, 2007	62.78	63.02	60.38	60.44	152,003,808	-2.20(-3.51%)
Dec 10, 2007	62.16	62.75	61.92	62.64	63,068,140	+0.59(+0.96%)
Dec 07, 2007	62.33	62.40	61.67	62.05	74,667,544	+0.09(+0.14%)
Dec 06, 2007	60.35	62.11	60.32	61.96	117,704,680	+1.43(+2.37%)
Dec 05, 2007	60.33	60.67	59.80	60.53	88,643,328	+1.14(+1.92%)
Dec 04, 2007	59.40	59.83	59.04	59.39	72,829,600	-0.59(-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.