Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	83.81	84.29	83.33	83.46	53,624,620	-0.48(-0.57%)
Jun 27, 2013	83.16	84.10	83.12	83.95	46,890,272	+1.28(+1.55%)
Jun 26, 2013	83.05	83.15	82.30	82.66	39,225,596	+0.39(+0.47%)
Jun 25, 2013	82.25	82.47	81.63	82.28	37,675,868	+0.78(+0.96%)
Jun 24, 2013	81.67	82.19	80.74	81.49	68,285,024	-1.09(-1.32%)
Jun 21, 2013	82.29	82.76	81.42	82.58	76,839,480	+0.25(+0.30%)
Jun 20, 2013	83.21	84.50	81.99	82.34	88,630,168	-2.24(-2.65%)
Jun 19, 2013	85.62	85.79	84.46	84.57	50,168,472	-1.05(-1.23%)
Jun 18, 2013	84.77	85.87	84.61	85.62	47,090,020	+1.00(+1.18%)
Jun 17, 2013	84.83	85.06	84.12	84.63	38,708,704	+0.55(+0.65%)
Jun 14, 2013	84.57	84.88	83.83	84.08	43,983,644	-0.66(-0.78%)
Jun 13, 2013	83.23	84.93	82.92	84.73	55,514,576	+1.48(+1.77%)
Jun 12, 2013	84.61	84.74	83.14	83.26	67,926,968	-0.83(-0.99%)
Jun 11, 2013	84.04	84.73	83.34	84.09	50,509,344	-0.92(-1.08%)
Jun 10, 2013	84.88	85.01	84.16	85.01	37,348,244	+0.52(+0.61%)
Jun 07, 2013	84.24	84.71	83.70	84.50	52,016,300	+0.65(+0.77%)
Jun 06, 2013	82.91	83.85	82.37	83.85	53,849,740	+0.88(+1.06%)
Jun 05, 2013	83.95	84.08	82.73	82.97	68,530,544	-1.08(-1.28%)
Jun 04, 2013	84.91	85.36	83.40	84.05	79,268,216	-0.90(-1.06%)

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.