Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.76	38.32	36.65	37.59	30,424,656	+0.37(+1.00%)
Nov 26, 2008	34.36	37.34	34.30	37.22	111,005,752	+2.10(+5.99%)
Nov 25, 2008	35.11	35.27	33.87	35.11	100,839,528	+0.57(+1.66%)
Nov 24, 2008	32.72	34.97	32.34	34.54	122,222,936	+2.27(+7.04%)
Nov 21, 2008	31.20	32.44	29.48	32.27	202,302,544	+1.68(+5.48%)
Nov 20, 2008	32.56	33.29	30.52	30.60	176,398,480	-2.25(-6.84%)
Nov 19, 2008	35.56	35.85	32.75	32.84	120,905,944	-2.91(-8.15%)
Nov 18, 2008	35.99	36.52	34.22	35.76	123,730,912	-0.17(-0.49%)
Nov 17, 2008	36.01	36.99	35.65	35.93	105,843,328	-0.31(-0.85%)
Nov 14, 2008	38.30	39.16	36.13	36.24	124,300,056	-2.91(-7.44%)
Nov 13, 2008	36.29	39.27	34.34	39.16	179,284,160	+2.98(+8.23%)
Nov 12, 2008	37.81	38.42	35.99	36.18	94,925,856	-2.24(-5.83%)
Nov 11, 2008	38.89	39.62	38.12	38.42	92,169,104	-0.85(-2.16%)
Nov 10, 2008	41.08	41.16	38.85	39.27	63,546,732	-0.93(-2.31%)
Nov 07, 2008	39.76	40.55	39.16	40.20	78,474,056	+0.82(+2.08%)
Nov 06, 2008	40.54	41.05	39.34	39.38	107,339,304	-1.59(-3.88%)
Nov 05, 2008	42.82	43.23	40.74	40.97	93,043,312	-2.26(-5.24%)
Nov 04, 2008	43.62	43.84	42.39	43.23	100,345,776	+0.49(+1.15%)

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.