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 (%)
Jun 28, 2019	144.61	146.55	144.60	146.06	37,356,924	+1.76(+1.22%)
Jun 27, 2019	142.06	144.44	142.06	144.31	23,714,256	+2.66(+1.88%)
Jun 26, 2019	141.98	142.98	141.61	141.65	16,721,960	-0.33(-0.23%)
Jun 25, 2019	143.07	143.25	141.84	141.98	18,579,594	-0.87(-0.61%)
Jun 24, 2019	144.99	145.04	142.78	142.85	25,549,292	-1.76(-1.21%)
Jun 21, 2019	145.72	145.75	144.29	144.61	21,137,178	-1.26(-0.86%)
Jun 20, 2019	146.58	146.74	145.07	145.87	18,732,500	+0.69(+0.47%)
Jun 19, 2019	144.83	145.31	144.09	145.18	16,628,561	+0.52(+0.36%)
Jun 18, 2019	143.97	145.73	143.02	144.66	23,523,528	+1.66(+1.16%)
Jun 17, 2019	142.65	143.62	142.47	143.00	13,313,522	+0.98(+0.69%)
Jun 14, 2019	143.10	143.15	142.01	142.02	17,259,068	-1.25(-0.88%)
Jun 13, 2019	142.56	143.38	142.15	143.28	15,851,605	+1.50(+1.06%)
Jun 12, 2019	141.51	142.07	140.98	141.78	12,767,755	+0.16(+0.11%)
Jun 11, 2019	143.09	143.43	140.94	141.62	16,415,676	-0.42(-0.30%)
Jun 10, 2019	141.76	143.34	141.76	142.04	20,204,864	+0.83(+0.59%)
Jun 07, 2019	140.42	141.81	140.42	141.21	18,276,896	+0.99(+0.71%)
Jun 06, 2019	140.51	140.89	138.82	140.22	22,186,452	+0.38(+0.27%)
Jun 05, 2019	141.11	141.23	139.10	139.84	19,421,280	-0.71(-0.51%)
Jun 04, 2019	138.46	140.67	137.05	140.55	22,664,356	+3.55(+2.59%)

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.