Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.36 +1.88 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		140.64	140.64	140.64	0	-1.17(-0.83%)
Dec 28, 2017	141.36	141.83	141.15	141.81	11,015,353	+0.55(+0.39%)
Dec 27, 2017	141.33	142.01	140.96	141.26	17,282,574	-0.14(-0.10%)
Dec 26, 2017	141.14	141.53	141.04	141.40	12,949,490	+0.08(+0.06%)
Dec 22, 2017	141.49	141.50	140.95	141.31	14,742,474	-0.26(-0.18%)
Dec 21, 2017	141.36	142.08	141.21	141.57	18,168,732	+0.62(+0.44%)
Dec 20, 2017	141.29	141.46	140.46	140.95	20,709,752	+0.28(+0.20%)
Dec 19, 2017	142.21	142.23	140.44	140.68	26,444,584	-1.12(-0.79%)
Dec 18, 2017	141.22	142.18	141.03	141.80	24,707,624	+1.89(+1.35%)
Dec 15, 2017	138.81	140.84	138.38	139.91	46,629,640	+1.97(+1.43%)
Dec 14, 2017	139.55	139.87	137.52	137.94	35,761,124	-1.54(-1.11%)
Dec 13, 2017	138.59	140.34	138.59	139.48	32,726,046	+0.83(+0.60%)
Dec 12, 2017	139.41	139.62	138.60	138.66	28,125,206	-0.43(-0.31%)
Dec 11, 2017	139.09	139.79	138.78	139.09	28,992,336	-0.06(-0.04%)
Dec 08, 2017	139.82	139.94	139.02	139.14	22,669,138	+0.00(+0.00%)
Dec 07, 2017	139.05	139.58	137.87		29,427,266	+0.00(+0.00%)
Dec 06, 2017	138.19	138.94	137.80	138.05	23,139,390	-0.65(-0.47%)
Dec 05, 2017	138.70	140.57	138.69	138.70	32,266,690	-1.40(-1.00%)
Dec 04, 2017	142.35	142.67	139.96	140.10	39,113,404	-0.52(-0.37%)

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.