Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	130.98	131.91	129.19	131.55	43,954,592	-0.76(-0.57%)
May 28, 2020	137.08	137.08	130.30	132.31	44,491,428	-3.21(-2.37%)
May 27, 2020	134.08	135.91	130.06	135.52	45,029,060	+4.08(+3.11%)
May 26, 2020	132.68	132.95	127.85	131.44	39,004,676	+3.68(+2.88%)
May 22, 2020	127.54	127.90	125.98	127.75	25,378,102	+0.61(+0.48%)
May 21, 2020	126.96	127.91	125.56	127.14	34,496,604	+0.23(+0.18%)
May 20, 2020	125.71	127.84	125.38	126.91	37,883,496	+3.73(+3.03%)
May 19, 2020	125.22	126.39	123.17	123.18	31,872,428	-2.48(-1.97%)
May 18, 2020	124.49	126.33	123.91	125.66	49,644,408	+7.20(+6.08%)
May 15, 2020	115.55	118.89	115.03	118.46	42,484,712	+1.78(+1.53%)
May 14, 2020	113.62	116.75	110.98	116.68	58,988,176	+0.45(+0.39%)
May 13, 2020	119.00	119.41	114.04	116.23	61,931,340	-4.03(-3.35%)
May 12, 2020	125.26	125.29	120.13	120.25	46,698,784	-4.48(-3.59%)
May 11, 2020	123.51	125.92	122.49	124.73	35,850,520	-0.62(-0.50%)
May 08, 2020	123.27	125.72	122.35	125.36	33,958,968	+4.66(+3.86%)
May 07, 2020	120.65	121.70	119.85	120.70	28,995,064	+1.63(+1.37%)
May 06, 2020	120.74	121.42	118.39	119.07	31,427,344	-0.88(-0.73%)
May 05, 2020	121.29	123.05	119.43	119.95	32,927,308	+0.92(+0.77%)
May 04, 2020	117.06	119.24	115.78	119.03	30,079,598	+0.51(+0.43%)

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.