Indicators

Russell 2000 Ishares ETF (NY: IWM )

206.86 +2.12 (+1.04%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	181.04	182.68	180.07	182.22	22,361,768	+1.29(+0.71%)
Jul 28, 2022	179.37	181.14	176.87	180.93	23,965,460	+2.45(+1.37%)
Jul 27, 2022	175.63	179.30	175.16	178.48	22,272,572	+3.97(+2.27%)
Jul 26, 2022	174.95	175.37	173.74	174.51	19,889,292	-1.08(-0.62%)
Jul 25, 2022	175.21	176.06	173.63	175.59	19,769,242	+0.91(+0.52%)
Jul 22, 2022	177.96	178.32	173.26	174.69	25,810,158	-2.83(-1.60%)
Jul 21, 2022	175.60	177.59	174.04	177.52	22,266,834	+0.91(+0.51%)
Jul 20, 2022	173.85	176.92	173.60	176.61	26,883,896	+2.72(+1.57%)
Jul 19, 2022	170.05	174.08	169.97	173.89	24,844,662	+5.93(+3.53%)
Jul 18, 2022	170.42	171.55	167.44	167.96	23,638,326	-0.48(-0.28%)
Jul 15, 2022	166.93	168.69	164.76	168.44	35,900,960	+3.44(+2.08%)
Jul 14, 2022	164.15	165.43	162.53	165.00	25,816,912	-1.71(-1.03%)
Jul 13, 2022	164.60	167.64	164.25	166.72	26,283,654	-0.15(-0.09%)
Jul 12, 2022	166.93	168.70	165.97	166.86	24,475,614	-0.57(-0.34%)
Jul 11, 2022	169.58	170.27	166.99	167.44	22,619,908	-3.44(-2.01%)
Jul 08, 2022	170.36	172.23	168.98	170.87	21,115,368	-0.02(-0.01%)
Jul 07, 2022	168.21	171.25	168.20	170.89	25,628,294	+3.95(+2.37%)
Jul 06, 2022	167.81	169.04	165.19	166.94	26,402,468	-1.25(-0.74%)
Jul 05, 2022	164.15	168.25	162.25	168.18	25,806,346	+1.38(+0.83%)

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.