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 29, 2009	39.12	39.81	38.87	39.73	65,245,256	+0.80(+2.05%)
May 28, 2009	39.25	39.40	38.09	38.93	74,285,448	+0.05(+0.12%)
May 27, 2009	39.41	39.89	38.81	38.89	60,870,048	-0.77(-1.94%)
May 26, 2009	37.52	39.73	37.48	39.65	92,781,280	+1.81(+4.77%)
May 22, 2009	38.44	38.54	37.50	37.85	48,536,932	-0.40(-1.04%)
May 21, 2009	38.23	38.57	37.58	38.24	62,264,648	-0.50(-1.29%)
May 20, 2009	39.46	40.15	38.69	38.74	60,634,480	-0.36(-0.93%)
May 19, 2009	39.10	39.57	38.65	39.11	70,335,528	+0.02(+0.04%)
May 18, 2009	38.25	39.26	38.10	39.09	70,094,024	+1.27(+3.35%)
May 15, 2009	37.92	38.35	37.44	37.82	68,039,584	-0.14(-0.38%)
May 14, 2009	37.53	38.61	37.27	37.97	91,938,816	+0.52(+1.40%)
May 13, 2009	38.57	38.66	37.39	37.44	86,863,944	-1.80(-4.58%)
May 12, 2009	40.03	40.25	38.58	39.24	62,442,552	-0.56(-1.41%)
May 11, 2009	39.64	40.12	39.43	39.80	50,563,896	-0.59(-1.47%)
May 08, 2009	39.72	40.52	39.31	40.40	80,136,320	+1.59(+4.09%)
May 07, 2009	40.59	40.71	38.72	38.81	85,327,336	-1.18(-2.94%)
May 06, 2009	40.34	40.57	39.20	39.99	110,546,096	+0.11(+0.28%)
May 05, 2009	39.90	40.08	39.31	39.88	73,694,224	-0.20(-0.49%)
May 04, 2009	39.58	40.15	39.49	40.07	60,012,612	+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.