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 (%)
Nov 28, 2003	43.02	43.34	43.01	43.33	1,460,381	+0.21(+0.48%)
Nov 26, 2003	43.20	43.31	42.65	43.13	6,955,881	+0.23(+0.54%)
Nov 25, 2003	42.74	43.09	42.57	42.90	10,068,095	+0.26(+0.60%)
Nov 24, 2003	41.61	42.72	41.89	42.64	9,948,375	+1.03(+2.48%)
Nov 21, 2003	41.23	41.69	41.32	41.61	9,090,129	+0.38(+0.91%)
Nov 20, 2003	41.51	41.87	41.09	41.23	8,358,423	-0.28(-0.68%)
Nov 19, 2003	41.08	41.69	41.04	41.51	9,159,839	+0.43(+1.05%)
Nov 18, 2003	41.54	42.04	41.06	41.08	14,575,778	-0.46(-1.10%)
Nov 17, 2003	41.74	41.77	41.13	41.54	11,700,731	-0.51(-1.21%)
Nov 14, 2003	42.85	43.13	41.97	42.05	7,882,574	-0.81(-1.89%)
Nov 13, 2003	42.59	42.96	42.46	42.86	8,942,373	+0.11(+0.27%)
Nov 12, 2003	41.90	42.74	41.84	42.74	11,256,959	+0.97(+2.31%)
Nov 11, 2003	42.09	42.16	41.57	41.78	8,354,634	-0.29(-0.69%)
Nov 10, 2003	42.96	42.97	42.05	42.07	5,717,006	-0.69(-1.61%)
Nov 07, 2003	43.08	43.25	42.76	42.76	7,320,092	-0.33(-0.76%)
Nov 06, 2003	42.78	43.08	42.38	43.08	8,424,092	+0.34(+0.79%)
Nov 05, 2003	42.45	42.75	41.99	42.75	10,470,445	+0.21(+0.49%)
Nov 04, 2003	42.45	42.76	42.33	42.54	5,981,956	+0.06(+0.13%)

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.