Indicators

Russell 2000 Ishares ETF (NY: IWM )

208.08 +0.15 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	135.94	136.40	135.77	136.17	23,655,354	+0.32(+0.24%)
Sep 28, 2017	135.32	136.06	134.89	135.85	31,862,824	+0.36(+0.26%)
Sep 27, 2017		135.88	133.40	135.49	72,191,624	+2.60(+1.96%)
Sep 26, 2017	132.60	133.39	132.50	132.89	30,722,496	+0.42(+0.32%)
Sep 25, 2017	132.26	132.88	131.73	132.47	32,722,576	+0.18(+0.14%)
Sep 22, 2017	131.71	132.63	131.61	132.29	27,491,374	+0.56(+0.43%)
Sep 21, 2017	132.03	132.25	131.54	131.73	18,967,992	-0.14(-0.10%)
Sep 20, 2017	131.58	132.03	131.34	131.87	22,075,266	+0.42(+0.32%)
Sep 19, 2017	131.62	131.73	131.18	131.44	17,830,144	+0.00(+0.00%)
Sep 18, 2017	130.75	131.84	130.73	131.44	26,634,482	+0.89(+0.68%)
Sep 15, 2017	129.85	130.61	129.77	130.56	25,289,072	+0.53(+0.41%)
Sep 14, 2017	129.98	130.33	129.65	130.02	20,017,470	-0.12(-0.09%)
Sep 13, 2017	129.64	130.38	129.56	130.14	27,326,592	+0.38(+0.30%)
Sep 12, 2017	129.30	129.90	129.10	129.76	24,729,366	+0.79(+0.61%)
Sep 11, 2017	128.70	129.19	128.56	128.97	24,666,478	+1.34(+1.05%)
Sep 08, 2017	127.37	128.14	127.08	127.63	23,856,216	+0.10(+0.08%)
Sep 07, 2017	127.97	128.06	127.05	127.53	19,804,834	-0.32(-0.25%)
Sep 06, 2017	128.11	128.35	127.50	127.85	20,069,972	+0.27(+0.21%)
Sep 05, 2017	128.92	129.16	127.05	127.59	23,895,722	-1.24(-0.96%)

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.