Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	103.99	104.03	102.32	102.42	24,051,710	-1.54(-1.49%)
Nov 26, 2014	103.63	103.97	103.97	103.97	16,680,386	+0.34(+0.33%)
Nov 25, 2014	103.76	104.26	103.16	103.62	30,471,842	+0.08(+0.08%)
Nov 24, 2014	102.47	103.61	102.33	103.55	27,995,960	+1.22(+1.19%)
Nov 21, 2014	103.64	103.68	101.96	102.33	49,264,520	+0.12(+0.12%)
Nov 20, 2014	100.60	102.22	100.60	102.20	30,248,456	+1.13(+1.12%)
Nov 19, 2014	102.03	102.03	100.39	101.07	43,586,196	-1.09(-1.07%)
Nov 18, 2014	101.96	102.80	101.60	102.16	38,126,532	+0.59(+0.58%)
Nov 17, 2014	102.33	102.63	101.53	101.57	34,004,600	-0.85(-0.83%)
Nov 14, 2014	102.64	102.88	102.14	102.42	26,570,502	-0.18(-0.18%)
Nov 13, 2014	103.52	103.79	102.36	102.61	28,636,692	-0.88(-0.85%)
Nov 12, 2014	102.42	103.64	102.39	103.48	39,412,492	+0.47(+0.45%)
Nov 11, 2014	102.80	103.08	102.58	103.02	26,814,322	+0.07(+0.07%)
Nov 10, 2014	102.41	102.97	102.22	102.95	33,460,926	+0.51(+0.50%)
Nov 07, 2014	102.16	102.44	101.55	102.44	32,650,156	+0.16(+0.15%)
Nov 06, 2014	101.80	102.28	101.43	102.28	36,134,360	+0.44(+0.43%)
Nov 05, 2014	102.40	102.46	101.42	101.84	35,397,056	+0.19(+0.18%)
Nov 04, 2014	101.73	102.25	101.18	101.66	42,546,720	-0.47(-0.46%)

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.