Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.36 -1.61 (-0.79%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.49	34.40	33.05	33.55	83,222,432	+0.50(+1.51%)
Mar 30, 2009	33.08	33.20	32.39	33.06	74,408,216	-2.19(-6.21%)
Mar 26, 2009	34.40	35.32	34.05	35.25	139,894,976	+1.31(+3.86%)
Mar 25, 2009	33.32	34.37	32.42	33.94	119,638,896	+0.93(+2.82%)
Mar 24, 2009	33.91	34.24	32.97	33.01	88,845,696	-1.45(-4.20%)
Mar 23, 2009	33.21	34.56	33.12	34.45	119,337,112	+2.70(+8.50%)
Mar 20, 2009	33.20	33.29	31.73	31.75	86,172,312	-1.21(-3.67%)
Mar 19, 2009	33.71	33.75	32.68	32.96	81,231,344	-0.28(-0.83%)
Mar 18, 2009	31.97	33.50	31.70	33.24	140,383,424	+1.11(+3.46%)
Mar 17, 2009	30.76	32.12	30.52	32.12	81,501,528	+1.42(+4.63%)
Mar 16, 2009	31.62	31.93	30.62	30.70	98,266,632	-0.56(-1.80%)
Mar 13, 2009	31.24	31.50	30.78	31.27	0	+0.33(+1.05%)
Mar 12, 2009	29.01	31.12	28.65	30.94	109,343,016	+1.81(+6.22%)
Mar 11, 2009	29.45	30.02	28.88	29.13	103,596,024	+0.04(+0.14%)
Mar 10, 2009	28.00	29.23	27.88	29.09	95,924,832	+1.78(+6.51%)
Mar 09, 2009	27.58	28.30	27.21	27.31	95,363,896	-0.64(-2.30%)
Mar 06, 2009	28.11	28.50	27.26	27.96	0	+0.14(+0.51%)
Mar 05, 2009	28.79	29.14	27.73	27.81	123,390,544	-1.56(-5.33%)
Mar 04, 2009	29.22	29.90	28.77	29.38	100,873,488	+0.06(+0.19%)

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.