Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.37	54.11	52.95	53.37	114,682,848	+1.53(+2.96%)
May 27, 2010	53.13	54.08	51.83	51.83	107,803,608	+0.00(+0.00%)
May 26, 2010	51.83	53.12	51.54	51.83	129,284,024	+0.12(+0.24%)
May 25, 2010	50.59	51.75	49.71	51.71	131,583	-0.01(-0.02%)
May 24, 2010	52.20	52.69	51.67	51.72	94,343,000	-0.70(-1.34%)
May 21, 2010	50.80	52.88	50.56	52.42	173,356,720	+0.77(+1.48%)
May 20, 2010	51.79	52.92	51.62	51.65	171,994	-2.76(-5.08%)
May 19, 2010	54.81	55.42	53.63	54.41	133,194,888	-0.64(-1.17%)
May 18, 2010	56.87	57.03	54.88	55.06	75,516	-1.08(-1.92%)
May 17, 2010	56.39	56.85	54.57	56.14	97,532,216	+0.10(+0.19%)
May 14, 2010	56.03	56.79	55.28	56.03	106,935,864	-1.10(-1.93%)
May 13, 2010	57.56	58.08	56.86	57.14	97,520,856	-0.50(-0.87%)
May 12, 2010	56.27	57.76	56.22	57.64	105,029,936	+1.66(+2.96%)
May 11, 2010	56.15	56.81	55.88	55.98	27,446	+0.37(+0.67%)
May 10, 2010	54.84	55.63	54.53	55.61	133,704,536	+2.96(+5.62%)
May 07, 2010	53.74	54.47	52.07	52.65	235,338,816	-1.54(-2.84%)
May 06, 2010	53.79	56.54	51.04	54.19	3,933,074	-2.05(-3.64%)
May 05, 2010	56.69	57.15	55.90	56.23	136,935,360	-0.93(-1.62%)
May 04, 2010	58.15	58.16	56.81	57.16	668,629	-1.85(-3.14%)

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.