Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	60.71	60.99	60.02	60.28	93,106,984	-0.51(-0.84%)
Dec 28, 2007	61.87	61.94	60.79	60.79	60,688,968	-0.66(-1.07%)
Dec 27, 2007	62.62	62.79	61.07	61.45	90,018,168	-1.71(-2.70%)
Dec 26, 2007	62.60	63.40	62.50	63.16	82,509,840	+0.29(+0.47%)
Dec 24, 2007	62.50	62.99	62.41	62.87	37,613,096	+0.45(+0.73%)
Dec 21, 2007	61.84	62.41	61.65	62.41	105,063,816	+1.40(+2.29%)
Dec 20, 2007	60.52	61.15	59.41	61.02	153,604,368	+0.96(+1.60%)
Dec 19, 2007	59.63	60.13	59.33	60.05	108,114,392	+0.37(+0.61%)
Dec 18, 2007	59.29	59.88	58.24	59.69	144,198,128	+1.05(+1.79%)
Dec 17, 2007	59.41	59.72	58.56	58.64	90,214,400	-0.91(-1.53%)
Dec 14, 2007	60.16	61.04	59.51	59.55	95,539,792	-1.18(-1.95%)
Dec 13, 2007	60.56	61.06	60.06	60.74	113,130,072	-0.33(-0.55%)
Dec 12, 2007	62.50	62.58	60.42	61.07	141,689,424	+0.46(+0.76%)
Dec 11, 2007	62.95	63.19	60.55	60.61	151,580,528	-2.21(-3.51%)
Dec 10, 2007	62.33	62.93	62.10	62.82	62,892,512	+0.60(+0.96%)
Dec 07, 2007	62.50	62.57	61.84	62.22	74,459,616	+0.09(+0.14%)
Dec 06, 2007	60.52	62.29	60.48	62.14	117,376,904	+1.44(+2.37%)
Dec 05, 2007	60.50	60.84	59.97	60.70	88,396,488	+1.14(+1.92%)
Dec 04, 2007	59.57	60.00	59.20	59.55	72,626,792	-0.60(-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.