Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.40	34.30	32.95	33.46	83,454,824	+0.50(+1.51%)
Mar 30, 2009	32.99	33.11	32.30	32.96	74,615,992	-2.18(-6.21%)
Mar 26, 2009	34.31	35.22	33.95	35.15	140,285,632	+1.31(+3.86%)
Mar 25, 2009	33.22	34.28	32.33	33.84	119,972,984	+0.93(+2.82%)
Mar 24, 2009	33.82	34.14	32.88	32.91	89,093,800	-1.44(-4.20%)
Mar 23, 2009	33.12	34.47	33.03	34.36	119,670,360	+2.69(+8.50%)
Mar 20, 2009	33.10	33.20	31.64	31.66	86,412,944	-1.21(-3.67%)
Mar 19, 2009	33.62	33.66	32.59	32.87	81,458,184	-0.28(-0.83%)
Mar 18, 2009	31.89	33.41	31.61	33.14	140,775,440	+1.11(+3.46%)
Mar 17, 2009	30.67	32.04	30.44	32.04	81,729,112	+1.42(+4.63%)
Mar 16, 2009	31.53	31.84	30.54	30.62	98,541,040	-0.56(-1.80%)
Mar 13, 2009	31.15	31.41	30.70	31.18	0	+0.32(+1.05%)
Mar 12, 2009	28.93	31.04	28.57	30.86	109,648,352	+1.81(+6.22%)
Mar 11, 2009	29.37	29.94	28.80	29.05	103,885,312	+0.04(+0.14%)
Mar 10, 2009	27.92	29.15	27.80	29.01	96,192,696	+1.77(+6.51%)
Mar 09, 2009	27.51	28.23	27.13	27.24	95,630,200	-0.64(-2.30%)
Mar 06, 2009	28.04	28.42	27.18	27.88	0	+0.14(+0.51%)
Mar 05, 2009	28.71	29.06	27.66	27.73	123,735,112	-1.56(-5.33%)
Mar 04, 2009	29.14	29.82	28.69	29.30	101,155,176	+0.06(+0.19%)

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.