Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	135.96	136.43	135.79	136.20	23,651,498	+0.32(+0.24%)
Sep 28, 2017	135.34	136.09	134.91	135.88	31,857,630	+0.36(+0.26%)
Sep 27, 2017		135.90	133.42	135.52	72,179,856	+2.60(+1.96%)
Sep 26, 2017	132.62	133.41	132.52	132.91	30,717,488	+0.42(+0.32%)
Sep 25, 2017	132.28	132.90	131.75	132.49	32,717,234	+0.18(+0.14%)
Sep 22, 2017	131.73	132.65	131.63	132.31	27,486,888	+0.56(+0.42%)
Sep 21, 2017	132.05	132.27	131.56	131.75	18,964,896	-0.14(-0.10%)
Sep 20, 2017	131.60	132.05	131.36	131.89	22,071,662	+0.42(+0.32%)
Sep 19, 2017	131.64	131.75	131.20	131.47	17,827,234	+0.00(+0.00%)
Sep 18, 2017	130.77	131.86	130.75	131.47	26,630,134	+0.89(+0.68%)
Sep 15, 2017	129.87	130.63	129.79	130.58	25,284,944	+0.53(+0.41%)
Sep 14, 2017	130.00	130.35	129.67	130.04	20,014,202	-0.12(-0.09%)
Sep 13, 2017	129.66	130.40	129.58	130.16	27,322,132	+0.38(+0.30%)
Sep 12, 2017	129.32	129.92	129.12	129.78	24,725,330	+0.79(+0.61%)
Sep 11, 2017	128.72	129.21	128.58	128.99	24,662,452	+1.34(+1.05%)
Sep 08, 2017	127.39	128.16	127.10	127.65	23,852,322	+0.10(+0.08%)
Sep 07, 2017	127.99	128.08	127.08	127.55	19,801,602	-0.32(-0.25%)
Sep 06, 2017	128.13	128.37	127.52	127.87	20,066,696	+0.27(+0.21%)
Sep 05, 2017	128.94	129.18	127.07	127.61	23,891,822	-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.