Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.93 -1.94 (-0.94%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	184.01	186.09	179.08	179.50	42,442,948	-5.34(-2.89%)
Apr 28, 2022	183.60	185.77	179.27	184.84	38,626,960	+3.39(+1.87%)
Apr 27, 2022	182.15	184.19	180.78	181.46	38,933,732	-0.76(-0.42%)
Apr 26, 2022	186.66	187.03	181.96	182.21	41,717,204	-5.93(-3.15%)
Apr 25, 2022	185.37	188.40	183.64	188.14	36,622,804	+1.13(+0.61%)
Apr 22, 2022	191.07	191.56	186.63	187.01	36,769,920	-4.97(-2.59%)
Apr 21, 2022	198.22	198.77	191.22	191.98	32,482,148	-4.40(-2.24%)
Apr 20, 2022	197.07	197.87	195.92	196.37	21,125,544	+0.75(+0.38%)
Apr 19, 2022	192.03	196.28	191.87	195.63	23,574,098	+3.82(+1.99%)
Apr 18, 2022	192.62	193.32	190.75	191.80	22,896,768	-1.30(-0.67%)
Apr 14, 2022	195.19	196.41	193.02	193.10	27,976,554	-1.89(-0.97%)
Apr 13, 2022	191.86	195.52	191.79	195.00	22,945,668	+3.64(+1.90%)
Apr 12, 2022	192.85	195.74	190.64	191.36	34,710,428	+0.60(+0.32%)
Apr 11, 2022	191.32	193.39	190.11	190.75	34,695,648	-1.29(-0.67%)
Apr 08, 2022	193.35	194.41	191.69	192.04	26,015,500	-1.54(-0.80%)
Apr 07, 2022	194.22	195.31	190.89	193.59	30,133,412	-0.63(-0.32%)
Apr 06, 2022	195.34	195.86	192.83	194.22	35,933,944	-2.80(-1.42%)
Apr 05, 2022	201.84	203.27	196.55	197.01	27,323,940	-4.78(-2.37%)
Apr 04, 2022	201.75	202.29	199.82	201.79	20,894,488	+0.33(+0.16%)

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.