Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.90 +1.98 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	142.68	143.52	142.14	142.66	19,205,938	+0.17(+0.12%)
Sep 27, 2019	144.05	144.43	141.86	142.49	21,411,996	-1.15(-0.80%)
Sep 26, 2019	145.09	145.09	143.23	143.63	22,405,032	-1.62(-1.12%)
Sep 25, 2019	143.54	145.50	143.09	145.26	23,480,580	+1.57(+1.10%)
Sep 24, 2019	146.25	146.38	143.13	143.68	30,073,334	-2.20(-1.51%)
Sep 23, 2019	145.46	146.49	145.18	145.88	16,452,743	-0.11(-0.08%)
Sep 20, 2019	146.19	147.14	145.08	146.00	25,092,840	-0.31(-0.21%)
Sep 19, 2019	147.28	148.24	146.08	146.31	23,358,658	-0.71(-0.49%)
Sep 18, 2019	147.92	147.94	145.66	147.02	21,118,928	-0.91(-0.62%)
Sep 17, 2019	147.81	148.01	146.96	147.93	24,510,728	-0.39(-0.26%)
Sep 16, 2019	147.44	149.12	147.19	148.32	24,740,292	+0.55(+0.37%)
Sep 13, 2019	148.27	149.28	147.59	147.76	33,048,344	+0.25(+0.17%)
Sep 12, 2019	147.64	148.32	146.13	147.51	41,142,384	+0.04(+0.03%)
Sep 11, 2019	145.14	147.62	144.23	147.47	45,689,596	+2.96(+2.05%)
Sep 10, 2019	142.47	144.61	141.73	144.51	31,483,216	+1.82(+1.28%)
Sep 09, 2019	141.43	143.00	140.95	142.69	27,443,384	+1.89(+1.34%)
Sep 06, 2019	141.55	142.05	140.74	140.80	15,592,054	-0.65(-0.46%)
Sep 05, 2019	140.76	142.69	140.31	141.45	27,328,174	+2.58(+1.86%)
Sep 04, 2019	139.03	139.36	138.25	138.87	13,958,541	+1.11(+0.81%)

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.