Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.90 +1.98 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	110.42	110.53	109.28	109.78	37,768,936	-0.67(-0.60%)
May 28, 2015	110.28	110.51	109.68	110.45	21,025,724	-0.10(-0.09%)
May 27, 2015	109.31	110.65	108.83	110.55	36,208,684	+1.34(+1.23%)
May 26, 2015	109.83	109.92	108.57	109.21	49,695,516	-1.05(-0.96%)
May 22, 2015	110.56	110.26	110.26	110.26	25,505,202	-0.48(-0.43%)
May 21, 2015	110.75	111.19	110.31	110.74	18,313,018	-0.12(-0.11%)
May 20, 2015	110.92	111.18	110.18	110.87	23,513,260	+0.20(+0.18%)
May 19, 2015	110.59	110.81	110.16	110.66	26,238,436	-0.15(-0.14%)
May 18, 2015	109.35	110.91	109.15	110.81	34,808,984	+1.24(+1.13%)
May 15, 2015	109.49	109.63	108.94	109.57	24,889,304	-0.12(-0.11%)
May 14, 2015	109.07	109.76	108.51	109.70	26,285,798	+1.16(+1.07%)
May 13, 2015	108.78	109.18	108.11	108.54	30,711,232	-0.00(-0.00%)
May 12, 2015	108.42	108.92	107.11	108.54	39,453,376	-0.20(-0.18%)
May 11, 2015	108.64	109.58	108.62	108.74	32,055,846	+0.06(+0.06%)
May 08, 2015	108.93	109.22	108.47	108.68	29,743,444	+0.81(+0.75%)
May 07, 2015	107.35	108.31	106.84	107.87	33,657,788	+0.41(+0.38%)
May 06, 2015	107.32	107.66	106.55	107.46	38,761,048	+0.37(+0.35%)
May 05, 2015	108.42	108.66	106.59	107.09	64,199,172	-1.38(-1.27%)
May 04, 2015	108.22	109.30	107.93	108.47	42,515,432	+0.39(+0.36%)

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.