Indicators

Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	128.38	128.50	126.56	126.58	34,180,620	-1.72(-1.34%)
Apr 27, 2017	128.66	129.08	127.88	128.30	25,254,770	-0.04(-0.03%)
Apr 26, 2017	127.59	129.09	127.56	128.34	45,772,680	+0.66(+0.51%)
Apr 25, 2017	127.66	128.24	127.53	127.69	35,979,264	+1.23(+0.97%)
Apr 24, 2017	126.60	126.84	126.06	126.46	37,167,564	+1.56(+1.25%)
Apr 21, 2017	124.93	125.21	124.44	124.90	32,282,364	-0.28(-0.23%)
Apr 20, 2017	124.11	125.32	123.94	125.18	35,078,736	+1.58(+1.27%)
Apr 19, 2017	123.52	124.67	123.38	123.61	38,033,924	+0.43(+0.35%)
Apr 18, 2017	122.63	123.31	122.12	123.18	26,970,142	+0.03(+0.02%)
Apr 17, 2017	122.04	123.18	121.69	123.15	20,078,114	+1.43(+1.17%)
Apr 13, 2017	122.78	123.22	121.67	121.72	33,184,298	-1.20(-0.98%)
Apr 12, 2017	124.38	124.44	122.81	122.92	28,232,756	-1.69(-1.36%)
Apr 11, 2017	123.13	124.64	122.96	124.62	35,781,788	+0.98(+0.80%)
Apr 10, 2017	123.32	124.57	123.03	123.63	25,023,810	+0.27(+0.22%)
Apr 07, 2017	123.08	123.83	122.66	123.36	26,695,274	-0.05(-0.04%)
Apr 06, 2017	122.47	123.46	121.82	123.42	45,052,348	+1.14(+0.93%)
Apr 05, 2017	124.55	125.10	122.05	122.28	49,390,500	-1.40(-1.13%)
Apr 04, 2017	123.73	124.30	123.21	123.68	28,165,484	-0.14(-0.12%)

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.