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 (%)
Dec 29, 2017		140.66	140.66	140.66	0	-1.17(-0.83%)
Dec 28, 2017	141.38	141.85	141.17	141.83	11,013,556	+0.55(+0.39%)
Dec 27, 2017	141.35	142.04	140.98	141.28	17,279,756	-0.14(-0.10%)
Dec 26, 2017	141.16	141.56	141.07	141.42	12,947,378	+0.08(+0.06%)
Dec 22, 2017	141.51	141.52	140.97	141.34	14,740,069	-0.26(-0.18%)
Dec 21, 2017	141.38	142.10	141.23	141.59	18,165,768	+0.62(+0.44%)
Dec 20, 2017	141.32	141.49	140.48	140.98	20,706,374	+0.28(+0.20%)
Dec 19, 2017	142.24	142.25	140.46	140.70	26,440,272	-1.12(-0.79%)
Dec 18, 2017	141.24	142.21	141.05	141.82	24,703,596	+1.89(+1.35%)
Dec 15, 2017	138.83	140.86	138.40	139.93	46,622,036	+1.97(+1.43%)
Dec 14, 2017	139.57	139.89	137.54	137.96	35,755,296	-1.54(-1.11%)
Dec 13, 2017	138.61	140.36	138.61	139.50	32,720,712	+0.83(+0.60%)
Dec 12, 2017	139.43	139.64	138.62	138.68	28,120,622	-0.43(-0.31%)
Dec 11, 2017	139.11	139.82	138.81	139.11	28,987,608	-0.05(-0.04%)
Dec 08, 2017	139.84	139.97	139.05	139.16	22,665,444	+0.00(+0.00%)
Dec 07, 2017	139.07	139.61	137.89		29,422,468	+0.00(+0.00%)
Dec 06, 2017	138.21	138.96	137.82	138.07	23,135,618	-0.65(-0.47%)
Dec 05, 2017	138.72	140.59	138.72	138.72	32,261,430	-1.40(-1.00%)
Dec 04, 2017	142.37	142.69	139.98	140.12	39,107,028	-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.