Indicators

Russell 2000 Ishares ETF (NY: IWM )

195.90 -4.06 (-2.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	137.04	141.09	136.15	138.44	76,904,944	-1.38(-0.99%)
Feb 27, 2020	143.19	146.65	139.82	139.82	52,603,876	-6.35(-4.34%)
Feb 26, 2020	148.58	149.94	145.89	146.17	41,714,624	-1.71(-1.16%)
Feb 25, 2020	153.76	153.98	147.55	147.88	47,056,480	-5.45(-3.55%)
Feb 24, 2020	153.13	158.05	152.41	153.33	29,667,276	-4.76(-3.01%)
Feb 21, 2020	159.08	159.53	157.36	158.09	19,798,390	-1.62(-1.01%)
Feb 20, 2020	158.84	159.98	157.61	159.71	21,514,362	+0.39(+0.24%)
Feb 19, 2020	159.10	160.02	158.50	159.32	11,705,133	+0.81(+0.51%)
Feb 18, 2020	158.47	159.00	157.46	158.50	14,177,172	-0.34(-0.21%)
Feb 14, 2020	159.60	159.68	158.32	158.84	16,918,588	-0.62(-0.39%)
Feb 13, 2020	158.20	159.84	158.10	159.46	13,339,463	+0.42(+0.26%)
Feb 12, 2020	158.96	159.21	158.26	159.04	12,790,125	+1.09(+0.69%)
Feb 11, 2020	157.79	158.90	157.30	157.96	15,840,883	+1.09(+0.69%)
Feb 10, 2020	155.69	156.94	155.59	156.87	12,062,800	+0.88(+0.56%)
Feb 07, 2020	157.32	157.39	155.53	155.99	19,057,326	-1.94(-1.23%)
Feb 06, 2020	158.84	159.08	157.77	157.93	15,592,803	-0.36(-0.23%)
Feb 05, 2020	157.50	158.50	156.75	158.29	18,801,880	+2.40(+1.54%)
Feb 04, 2020	155.45	156.40	155.31	155.88	16,888,508	+2.32(+1.51%)

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.