Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.90 +1.98 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	130.40	130.55	129.26	129.75	17,905,340	-0.41(-0.32%)
Jul 28, 2017	130.22	130.53	129.72	130.16	21,739,674	-0.35(-0.27%)
Jul 27, 2017	131.56	131.74	129.79	130.51	26,561,702	-0.83(-0.63%)
Jul 26, 2017	132.17	132.17	131.16	131.35	14,803,862	-0.73(-0.56%)
Jul 25, 2017	130.89	132.26	131.31	132.08	22,975,110	+1.19(+0.91%)
Jul 24, 2017	130.49	130.95	130.17	130.89	18,206,654	+0.18(+0.14%)
Jul 21, 2017	131.13	131.42	130.43	130.71	23,938,492	-0.60(-0.45%)
Jul 20, 2017	131.23	131.59	130.94	131.30	18,590,784	+0.09(+0.07%)
Jul 19, 2017	130.09	131.25	130.09	131.21	18,518,372	+1.29(+1.00%)
Jul 18, 2017	129.78	130.08	129.32	129.92	18,161,804	-0.34(-0.26%)
Jul 17, 2017	129.84	130.62	129.52	130.26	16,767,823	+0.30(+0.23%)
Jul 14, 2017		130.48	129.73	129.95	16,866,728	+0.22(+0.17%)
Jul 13, 2017	129.47	129.80	128.72	129.73	18,059,098	+0.11(+0.08%)
Jul 12, 2017	129.33	130.40	129.29	129.62	21,110,318	+0.99(+0.77%)
Jul 11, 2017	128.17	128.72	127.43	128.63	17,654,336	+0.38(+0.29%)
Jul 10, 2017	128.29	129.18	127.79	128.26	18,764,990	-0.56(-0.43%)
Jul 07, 2017	127.84	128.99	127.62	128.82	22,369,680	+1.24(+0.97%)
Jul 06, 2017	128.30	128.80	127.30	127.58	33,798,736	-1.69(-1.31%)
Jul 05, 2017	129.37	129.50	128.45	129.27	23,949,258	-0.47(-0.36%)

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.