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 (%)
Feb 28, 2019	146.67	147.03	146.00	146.38	19,314,612	-0.50(-0.34%)
Feb 27, 2019	146.11	147.00	145.76	146.89	19,457,822	+0.57(+0.39%)
Feb 26, 2019	147.53	147.70	146.48	146.32	23,005,844	-1.38(-0.94%)
Feb 25, 2019	148.53	148.92	147.60	147.70	19,189,526	+0.04(+0.03%)
Feb 22, 2019	146.84	147.77	146.68	147.66	21,861,766	+1.27(+0.87%)
Feb 21, 2019	146.71	146.93	145.71	146.39	18,729,380	-0.56(-0.38%)
Feb 20, 2019	146.27	147.13	146.15	146.95	19,596,264	+0.69(+0.47%)
Feb 19, 2019	145.23	146.68	145.23	146.26	16,966,428	+0.40(+0.27%)
Feb 15, 2019	144.51	145.88	144.04	145.86	29,175,226	+2.29(+1.59%)
Feb 14, 2019	142.46	144.13	142.29	143.57	19,542,382	+0.33(+0.23%)
Feb 13, 2019	143.25	143.56	142.57	143.25	16,601,413	+0.40(+0.28%)
Feb 12, 2019	141.84	143.03	141.81	142.84	22,235,896	+1.76(+1.25%)
Feb 11, 2019	140.32	141.12	139.71	141.08	17,529,434	+1.17(+0.83%)
Feb 08, 2019	139.17	139.96	138.65	139.91	14,419,353	+0.15(+0.11%)
Feb 07, 2019	139.98	140.71	138.55	139.76	24,461,878	-1.16(-0.82%)
Feb 06, 2019	141.02	141.33	140.15	140.92	14,689,221	-0.18(-0.13%)
Feb 05, 2019	140.99	141.54	140.28	141.10	19,586,706	+0.15(+0.11%)
Feb 04, 2019	139.50	140.96	139.01	140.95	22,723,208	+1.66(+1.19%)

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.