Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	131.37	132.30	129.57	131.94	43,825,040	-0.76(-0.57%)
May 28, 2020	137.49	137.49	130.69	132.70	44,360,292	-3.22(-2.37%)
May 27, 2020	134.47	136.31	130.45	135.92	44,896,340	+4.09(+3.11%)
May 26, 2020	133.07	133.34	128.22	131.82	38,889,712	+3.69(+2.88%)
May 22, 2020	127.92	128.28	126.35	128.13	25,303,302	+0.62(+0.48%)
May 21, 2020	127.33	128.29	125.94	127.51	34,394,928	+0.23(+0.18%)
May 20, 2020	126.08	128.22	125.75	127.28	37,771,836	+3.74(+3.03%)
May 19, 2020	125.59	126.76	123.53	123.54	31,778,484	-2.49(-1.97%)
May 18, 2020	124.86	126.70	124.27	126.03	49,498,080	+7.22(+6.08%)
May 15, 2020	115.89	119.24	115.37	118.81	42,359,492	+1.79(+1.53%)
May 14, 2020	113.96	117.09	111.31	117.03	58,814,308	+0.46(+0.39%)
May 13, 2020	119.35	119.76	114.38	116.57	61,748,800	-4.04(-3.35%)
May 12, 2020	125.63	125.66	120.48	120.61	46,561,140	-4.49(-3.59%)
May 11, 2020	123.87	126.29	122.85	125.10	35,744,852	-0.63(-0.50%)
May 08, 2020	123.64	126.10	122.72	125.73	33,858,872	+4.67(+3.86%)
May 07, 2020	121.01	122.06	120.21	121.05	28,909,602	+1.63(+1.37%)
May 06, 2020	121.10	121.78	118.73	119.42	31,334,712	-0.88(-0.73%)
May 05, 2020	121.65	123.41	119.78	120.30	32,830,256	+0.92(+0.77%)
May 04, 2020	117.41	119.59	116.12	119.38	29,990,940	+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.