Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	103.79	104.15	102.13	102.22	56,301,720	-2.30(-2.20%)
Jan 29, 2015	103.38	104.50	102.59	104.51	44,478,068	+1.42(+1.38%)
Jan 28, 2015	105.29	105.53	102.76	103.09	43,106,620	-1.77(-1.69%)
Jan 27, 2015	104.12	105.35	104.01	104.86	30,460,266	-0.50(-0.48%)
Jan 26, 2015	104.14	105.37	103.43	105.36	26,039,900	+1.01(+0.96%)
Jan 23, 2015	104.46	104.93	103.85	104.35	31,890,176	-0.07(-0.07%)
Jan 22, 2015	102.97	104.46	101.69	104.42	42,870,140	+2.09(+2.04%)
Jan 21, 2015	102.30	103.20	101.85	102.34	30,936,344	-0.33(-0.32%)
Jan 20, 2015	103.23	103.43	101.74	102.67	41,237,412	-0.43(-0.42%)
Jan 16, 2015	101.08	103.31	100.89	103.10	47,422,768	+1.65(+1.63%)
Jan 15, 2015	103.57	103.70	101.14	101.45	52,269,292	-1.74(-1.69%)
Jan 14, 2015	102.46	103.45	102.08	103.19	38,735,388	-0.42(-0.40%)
Jan 13, 2015	104.33	105.47	102.32	103.60	56,585,228	+0.08(+0.08%)
Jan 12, 2015	103.98	104.26	102.68	103.52	30,920,344	-0.34(-0.33%)
Jan 09, 2015	104.96	104.99	103.64	103.87	30,533,882	-1.01(-0.96%)
Jan 08, 2015	103.95	104.99	103.76	104.87	32,096,926	+1.75(+1.70%)
Jan 07, 2015	102.53	103.15	102.02	103.12	36,505,196	+1.25(+1.23%)
Jan 06, 2015	103.91	104.04	101.03	101.87	76,327,512	-1.79(-1.73%)
Jan 05, 2015	104.45	104.87	103.18	103.66	57,882,688	-1.41(-1.34%)

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.