Indicators

Russell 2000 Ishares ETF (NY: IWM )

195.90 -4.06 (-2.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.22	39.92	38.97	39.84	65,074,180	+0.80(+2.05%)
May 28, 2009	39.35	39.50	38.19	39.04	74,090,664	+0.05(+0.12%)
May 27, 2009	39.51	40.00	38.92	38.99	60,710,444	-0.77(-1.94%)
May 26, 2009	37.61	39.83	37.57	39.76	92,538,000	+1.81(+4.77%)
May 22, 2009	38.54	38.64	37.60	37.95	48,409,668	-0.40(-1.04%)
May 21, 2009	38.33	38.67	37.68	38.35	62,101,388	-0.50(-1.29%)
May 20, 2009	39.57	40.25	38.79	38.85	60,475,496	-0.37(-0.93%)
May 19, 2009	39.20	39.67	38.75	39.21	70,151,104	+0.02(+0.04%)
May 18, 2009	38.35	39.36	38.20	39.19	69,910,232	+1.27(+3.35%)
May 15, 2009	38.02	38.45	37.54	37.92	67,861,184	-0.14(-0.38%)
May 14, 2009	37.63	38.71	37.37	38.07	91,697,752	+0.52(+1.40%)
May 13, 2009	38.67	38.76	37.49	37.54	86,636,184	-1.80(-4.58%)
May 12, 2009	40.13	40.35	38.68	39.35	62,278,824	-0.56(-1.41%)
May 11, 2009	39.74	40.23	39.54	39.91	50,431,316	-0.60(-1.47%)
May 08, 2009	39.82	40.62	39.42	40.51	79,926,200	+1.59(+4.09%)
May 07, 2009	40.70	40.81	38.82	38.91	85,103,600	-1.18(-2.94%)
May 06, 2009	40.44	40.67	39.31	40.09	110,256,240	+0.11(+0.28%)
May 05, 2009	40.00	40.19	39.41	39.98	73,500,992	-0.20(-0.49%)
May 04, 2009	39.68	40.26	39.59	40.18	59,855,260	+1.41(+3.65%)

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.