Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.40 +1.67 (+0.84%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	187.77	194.39		193.92	55,182,428	+5.32(+2.82%)
Jan 28, 2022	185.18	188.59	181.69	188.60	68,201,640	+3.60(+1.95%)
Jan 27, 2022	190.90	192.82	184.11	185.00	61,750,700	-4.30(-2.27%)
Jan 26, 2022	194.91	196.62	188.57	189.30	73,838,760	-2.77(-1.44%)
Jan 25, 2022	191.72	194.25	187.94	192.07	63,070,636	-2.60(-1.33%)
Jan 24, 2022	187.46	195.50	184.72	194.67	88,813,632	+4.38(+2.30%)
Jan 21, 2022	192.96	196.11	190.28	190.28	88,860,480	-3.63(-1.87%)
Jan 20, 2022	198.39	201.88	193.51	193.92	52,144,852	-4.59(-2.31%)
Jan 19, 2022	201.70	202.33	197.42	198.50	47,711,208	-2.25(-1.12%)
Jan 18, 2022	204.98	205.21	200.47	200.76	51,178,772	-6.26(-3.02%)
Jan 14, 2022				207.01	0	+0.27(+0.13%)
Jan 13, 2022	209.43	210.76	206.12	206.74	35,569,508	-1.91(-0.91%)
Jan 12, 2022	211.08	211.91	207.33	208.65	36,605,596	-1.56(-0.74%)
Jan 11, 2022	208.15	210.42	205.71	210.20	36,380,792	+2.21(+1.06%)
Jan 10, 2022	207.46	208.05	203.93	207.99	47,871,720	-0.72(-0.35%)
Jan 07, 2022	211.16	212.88	208.57	208.72	32,828,304	-2.28(-1.08%)
Jan 06, 2022	210.41	212.92	208.47	211.00	40,429,448	+1.04(+0.49%)
Jan 05, 2022	217.22	218.22	209.92	209.96	41,909,116	-7.36(-3.39%)
Jan 04, 2022	218.31	219.40	215.78	217.32	22,809,468	-0.33(-0.15%)

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.