Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.90 -2.43 (-1.21%)

Streaming Delayed Price Updated: 9:41 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	60.55	60.83	59.86	60.13	93,351,760	-0.51(-0.84%)
Dec 28, 2007	61.71	61.78	60.63	60.63	60,848,516	-0.66(-1.07%)
Dec 27, 2007	62.46	62.63	60.91	61.29	90,254,824	-1.70(-2.70%)
Dec 26, 2007	62.44	63.23	62.34	62.99	82,726,752	+0.29(+0.47%)
Dec 24, 2007	62.34	62.83	62.24	62.70	37,711,980	+0.45(+0.73%)
Dec 21, 2007	61.68	62.25	61.49	62.25	105,340,024	+1.39(+2.29%)
Dec 20, 2007	60.36	60.99	59.26	60.86	154,008,192	+0.96(+1.60%)
Dec 19, 2007	59.47	59.98	59.18	59.90	108,398,616	+0.36(+0.61%)
Dec 18, 2007	59.14	59.72	58.09	59.53	144,577,216	+1.05(+1.79%)
Dec 17, 2007	59.26	59.57	58.41	58.49	90,451,560	-0.91(-1.53%)
Dec 14, 2007	60.00	60.88	59.36	59.40	95,790,960	-1.18(-1.95%)
Dec 13, 2007	60.40	60.90	59.91	60.58	113,427,480	-0.33(-0.55%)
Dec 12, 2007	62.34	62.42	60.26	60.91	142,061,920	+0.46(+0.76%)
Dec 11, 2007	62.79	63.03	60.39	60.45	151,979,024	-2.20(-3.51%)
Dec 10, 2007	62.17	62.76	61.93	62.65	63,057,852	+0.59(+0.96%)
Dec 07, 2007	62.34	62.41	61.68	62.06	74,655,368	+0.09(+0.14%)
Dec 06, 2007	60.36	62.12	60.32	61.97	117,685,480	+1.43(+2.37%)
Dec 05, 2007	60.34	60.68	59.81	60.54	88,628,872	+1.14(+1.92%)
Dec 04, 2007	59.41	59.84	59.05	59.40	72,817,720	-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.