Indicators

Russell 2000 Ishares ETF (NY: IWM )

208.08 +0.15 (+0.07%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	130.38	130.53	129.24	129.73	17,908,264	-0.41(-0.32%)
Jul 28, 2017	130.20	130.51	129.69	130.14	21,743,224	-0.35(-0.27%)
Jul 27, 2017	131.54	131.72	129.77	130.49	26,566,038	-0.83(-0.64%)
Jul 26, 2017	132.15	132.15	131.14	131.33	14,806,279	-0.73(-0.56%)
Jul 25, 2017	130.87	132.24	131.29	132.06	22,978,860	+1.19(+0.91%)
Jul 24, 2017	130.46	130.93	130.15	130.87	18,209,626	+0.18(+0.14%)
Jul 21, 2017	131.11	131.40	130.41	130.68	23,942,400	-0.60(-0.45%)
Jul 20, 2017	131.21	131.57	130.92	131.28	18,593,818	+0.09(+0.07%)
Jul 19, 2017	130.07	131.22	130.07	131.19	18,521,394	+1.29(+1.00%)
Jul 18, 2017	129.76	130.06	129.30	129.90	18,164,768	-0.34(-0.26%)
Jul 17, 2017	129.81	130.60	129.50	130.24	16,770,560	+0.30(+0.23%)
Jul 14, 2017		130.46	129.71	129.93	16,869,482	+0.22(+0.17%)
Jul 13, 2017	129.45	129.78	128.69	129.71	18,062,046	+0.11(+0.08%)
Jul 12, 2017	129.31	130.38	129.27	129.60	21,113,764	+0.99(+0.77%)
Jul 11, 2017	128.15	128.69	127.41	128.61	17,657,218	+0.38(+0.29%)
Jul 10, 2017	128.27	129.16	127.77	128.24	18,768,054	-0.56(-0.43%)
Jul 07, 2017	127.82	128.97	127.59	128.80	22,373,332	+1.24(+0.97%)
Jul 06, 2017	128.28	128.78	127.27	127.56	33,804,252	-1.69(-1.31%)
Jul 05, 2017	129.35	129.48	128.43	129.25	23,953,166	-0.47(-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.