Indicators

Russell 2000 Ishares ETF (NY: IWM )

197.68 -0.89 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	175.87	176.34	172.52	173.19	26,514,558	-3.20(-1.82%)
Nov 27, 2020	175.77	176.51	175.29	176.39	10,854,052	+0.75(+0.42%)
Nov 25, 2020	175.56	176.34	174.02	175.65	22,036,200	-0.60(-0.34%)
Nov 24, 2020	175.46	177.42	174.47	176.25	36,334,780	+3.25(+1.88%)
Nov 23, 2020	171.49	174.12	171.00	173.00	25,820,500	+3.18(+1.87%)
Nov 20, 2020	169.03	170.24	168.22	169.82	26,024,786	+0.18(+0.11%)
Nov 19, 2020	168.05	169.91	167.50	169.64	20,970,888	+1.29(+0.77%)
Nov 18, 2020	171.20	171.93	168.25	168.35	25,426,628	-2.39(-1.40%)
Nov 17, 2020	168.42	171.06	166.74	170.74	27,256,464	+0.79(+0.47%)
Nov 16, 2020	168.85	170.09	167.81	169.94	32,664,492	+3.95(+2.38%)
Nov 13, 2020	163.94	166.59	163.90	165.99	26,647,218	+3.37(+2.07%)
Nov 12, 2020	163.98	165.17	161.06	162.62	35,527,684	-2.53(-1.53%)
Nov 11, 2020	165.84	165.97	163.47	165.16	24,970,406	-0.07(-0.04%)
Nov 10, 2020	163.79	165.83	162.41	165.23	36,979,020	+3.01(+1.86%)
Nov 09, 2020	169.29	170.39	162.00	162.21	57,477,744	+5.67(+3.62%)
Nov 06, 2020	158.45	158.54	156.23	156.54	26,057,816	-1.20(-0.76%)
Nov 05, 2020	155.00	158.41	154.90	157.74	33,174,868	+4.26(+2.77%)
Nov 04, 2020	150.92	155.32	150.89	153.48	47,219,904	+0.17(+0.11%)
Nov 03, 2020	151.57	154.25	151.22	153.31	31,382,802	+4.23(+2.84%)

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.