Indicators

Russell 2000 Ishares ETF (NY: IWM )

208.88 +2.02 (+0.98%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	142.71	143.54	142.16	142.68	19,202,806	+0.17(+0.12%)
Sep 27, 2019	144.07	144.45	141.89	142.51	21,408,504	-1.15(-0.80%)
Sep 26, 2019	145.11	145.11	143.25	143.66	22,401,378	-1.62(-1.12%)
Sep 25, 2019	143.56	145.53	143.11	145.28	23,476,752	+1.57(+1.10%)
Sep 24, 2019	146.27	146.40	143.15	143.71	30,068,430	-2.20(-1.51%)
Sep 23, 2019	145.49	146.51	145.20	145.91	16,450,060	-0.11(-0.08%)
Sep 20, 2019	146.22	147.17	145.10	146.02	25,088,746	-0.31(-0.21%)
Sep 19, 2019	147.31	148.27	146.11	146.33	23,354,848	-0.71(-0.49%)
Sep 18, 2019	147.95	147.97	145.68	147.04	21,115,482	-0.91(-0.62%)
Sep 17, 2019	147.83	148.03	146.98	147.96	24,506,730	-0.39(-0.26%)
Sep 16, 2019	147.47	149.14	147.21	148.34	24,736,256	+0.56(+0.38%)
Sep 13, 2019	148.29	149.30	147.62	147.79	33,042,954	+0.25(+0.17%)
Sep 12, 2019	147.66	148.34	146.15	147.53	41,135,676	+0.04(+0.03%)
Sep 11, 2019	145.17	147.65	144.25	147.50	45,682,144	+2.96(+2.05%)
Sep 10, 2019	142.50	144.63	141.76	144.54	31,478,080	+1.82(+1.28%)
Sep 09, 2019	141.46	143.02	140.98	142.71	27,438,906	+1.89(+1.34%)
Sep 06, 2019	141.58	142.07	140.76	140.83	15,589,510	-0.65(-0.46%)
Sep 05, 2019	140.78	142.71	140.33	141.47	27,323,716	+2.58(+1.86%)
Sep 04, 2019	139.05	139.38	138.27	138.89	13,956,264	+1.11(+0.80%)

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.