Indicators

Russell 2000 Ishares ETF (NY: IWM )

205.86 +2.08 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	124.85	125.16	123.06	125.02	31,245,646	+0.97(+0.78%)
Dec 28, 2018	123.69	126.06	122.82	124.05	38,551,180	+0.36(+0.29%)
Dec 27, 2018	121.63	123.69	119.39	123.69	42,309,592	+0.51(+0.42%)
Dec 26, 2018	117.91	123.34	117.47	123.18	42,746,712	+5.65(+4.81%)
Dec 24, 2018	119.26	119.95	117.49	117.53	30,605,594	-2.32(-1.94%)
Dec 21, 2018	123.60	124.13	119.49	119.86	63,624,660	-3.19(-2.59%)
Dec 20, 2018	124.77	125.50	121.59	123.05	61,947,640	-2.06(-1.65%)
Dec 19, 2018	127.73	129.48	124.41	125.11	51,025,348	-2.66(-2.08%)
Dec 18, 2018	129.09	129.95	127.25	127.77	45,258,300	-0.16(-0.12%)
Dec 17, 2018	130.41	131.54	127.13	127.93	39,047,904	-2.91(-2.23%)
Dec 14, 2018	131.89	133.28	130.37	130.85	25,830,920	-2.01(-1.51%)
Dec 13, 2018	135.15	135.57	132.64	132.86	24,928,568	-1.91(-1.42%)
Dec 12, 2018	134.82	136.57	134.71	134.76	29,961,698	+1.28(+0.96%)
Dec 11, 2018	135.56	136.04	132.50	133.49	31,392,410	-0.14(-0.10%)
Dec 10, 2018	134.25	134.67	131.63	133.63	32,994,792	-0.39(-0.29%)
Dec 07, 2018	136.92	137.97	133.32	134.02	30,653,610	-2.96(-2.16%)
Dec 06, 2018	135.35	136.98	133.47	136.98	40,240,252	-0.30(-0.22%)
Dec 04, 2018	143.07	143.43	136.92	137.28	44,143,240	-6.10(-4.26%)

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.