Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	62.06	62.73	61.38	62.42	123,281,496	+0.62(+1.00%)
Feb 27, 2007	63.63	64.09	61.34	61.80	172,617,120	-2.95(-4.55%)
Feb 26, 2007	65.18	65.26	64.29	64.75	99,433,720	-0.14(-0.22%)
Feb 23, 2007	65.14	65.18	64.66	64.89	73,230,856	-0.35(-0.53%)
Feb 22, 2007	65.13	65.29	64.64	65.24	74,276,760	+0.23(+0.35%)
Feb 21, 2007	64.65	65.32	64.56	65.01	49,945,828	+0.13(+0.20%)
Feb 20, 2007	64.14	65.06	63.43	64.88	90,804,304	+0.61(+0.95%)
Feb 16, 2007	63.92	64.35	63.62	64.27	53,243,556	+0.32(+0.50%)
Feb 15, 2007	63.90	64.29	63.79	63.96	55,674,832	+0.02(+0.02%)
Feb 14, 2007	63.93	64.37	63.76	63.94	81,235,280	+0.06(+0.09%)
Feb 13, 2007	63.53	63.89	63.02	63.89	53,050,276	+0.52(+0.82%)
Feb 12, 2007	63.57	63.59	63.03	63.36	49,961,288	-0.16(-0.25%)
Feb 09, 2007	64.12	64.26	63.11	63.52	65,877,168	-0.66(-1.02%)
Feb 08, 2007	64.04	64.25	63.81	64.18	32,098,460	-0.10(-0.16%)
Feb 07, 2007	63.76	64.31	63.57	64.28	38,780,932	+0.59(+0.92%)
Feb 06, 2007	63.53	63.71	63.18	63.70	39,712,296	+0.16(+0.25%)
Feb 05, 2007	63.53	63.72	63.24	63.54	39,013,928	-0.01(-0.01%)
Feb 02, 2007	63.66	63.70	63.36	63.55	33,481,934	+0.04(+0.06%)

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.