Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.78 -1.19 (-0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	121.87	123.41	121.51	123.11	36,170,688	+0.86(+0.70%)
Jan 30, 2017	123.11	123.11	121.35	122.25	44,438,856	-1.73(-1.40%)
Jan 27, 2017	124.51	124.75	123.49	123.98	21,385,068	-0.43(-0.34%)
Jan 26, 2017	125.03	125.17	124.19	124.41	24,406,780	-0.50(-0.40%)
Jan 25, 2017	124.77	125.22	124.67	124.91	31,968,006	+1.17(+0.94%)
Jan 24, 2017	122.30	124.05	122.19	123.74	37,688,160	+1.87(+1.53%)
Jan 23, 2017	122.01	122.61	121.19	121.88	22,544,640	-0.51(-0.42%)
Jan 20, 2017		122.79	121.82	122.39	32,170,254	+0.63(+0.52%)
Jan 19, 2017	123.02	123.30	121.23	121.76	37,455,996	-1.00(-0.82%)
Jan 18, 2017	122.68	122.84	121.94	122.76	23,382,514	+0.40(+0.33%)
Jan 17, 2017	123.44	123.53	122.11	122.36	30,899,202	-1.68(-1.36%)
Jan 13, 2017		124.04	124.04	124.04	0	+0.89(+0.72%)
Jan 12, 2017	123.95	124.01	121.61	123.15	45,960,920	-0.96(-0.77%)
Jan 11, 2017	124.02	124.53	123.28	124.11	30,126,338	+0.22(+0.18%)
Jan 10, 2017	122.90	124.15	122.68	123.89	23,771,074	+1.17(+0.96%)
Jan 09, 2017	123.39	123.55	122.44	122.72	26,438,020	-0.81(-0.66%)
Jan 06, 2017	124.18	124.45	123.52	123.53	25,744,038	-0.45(-0.37%)
Jan 05, 2017	125.16	125.41	123.36	123.98	33,264,188	-1.45(-1.15%)
Jan 04, 2017	123.85	125.59	123.82	125.43	37,864,200	+2.06(+1.67%)

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.