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

Date Open High Low Close Volume Change (%)
May 31, 2013 84.65 85.20 84.13 84.15 45,277,704 -0.94(-1.10%)
May 30, 2013 84.75 85.29 84.59 85.09 35,586,184 +0.57(+0.67%)
May 29, 2013 84.80 85.34 83.78 84.52 47,058,188 -0.79(-0.93%)
May 28, 2013 85.36 86.13 84.74 85.31 53,600,552 +1.09(+1.30%)
May 24, 2013 83.72 84.28 83.21 84.22 38,742,684 -0.02(-0.02%)
May 23, 2013 83.16 84.27 83.04 84.24 51,745,252 +0.10(+0.12%)
May 22, 2013 85.54 86.37 83.56 84.14 79,761,296 -1.25(-1.46%)
May 21, 2013 85.36 85.66 85.08 85.38 27,423,494 +0.02(+0.02%)
May 20, 2013 84.98 85.70 84.97 85.37 29,085,602 +0.14(+0.16%)
May 17, 2013 84.67 85.25 84.29 85.23 41,465,672 +0.95(+1.12%)
May 16, 2013 84.35 84.81 84.07 84.28 48,854,108 -0.22(-0.25%)
May 15, 2013 84.15 84.90 84.06 84.50 39,512,972 +1.24(+1.49%)
May 13, 2013 83.24 83.57 82.97 83.26 26,174,844 -0.06(-0.07%)
May 10, 2013 82.78 83.41 82.66 83.32 45,660,588 +0.63(+0.76%)
May 09, 2013 82.86 83.04 82.39 82.69 37,568,704 -0.28(-0.34%)
May 08, 2013 82.54 83.01 82.33 82.97 43,778,272 +0.24(+0.29%)
May 07, 2013 82.18 82.75 81.86 82.73 34,773,152 +0.67(+0.82%)
May 06, 2013 81.60 82.17 81.52 82.06 31,255,272 +0.52(+0.64%)
May 03, 2013 81.34 82.04 80.26 81.54 60,412,628 +1.27(+1.59%)
May 02, 2013 79.45 80.43 79.31 80.26 45,126,348 +1.26(+1.59%)
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.