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 (%)
Apr 28, 2017	128.76	128.88	126.94	126.96	34,080,028	-1.73(-1.34%)
Apr 27, 2017	129.04	129.46	128.25	128.68	25,180,446	-0.04(-0.03%)
Apr 26, 2017	127.97	129.47	127.93	128.72	45,637,972	+0.66(+0.51%)
Apr 25, 2017	128.03	128.62	127.91	128.06	35,873,376	+1.23(+0.97%)
Apr 24, 2017	126.97	127.21	126.44	126.83	37,058,180	+1.56(+1.25%)
Apr 21, 2017	125.30	125.58	124.81	125.27	32,187,356	-0.28(-0.23%)
Apr 20, 2017	124.47	125.69	124.30	125.55	34,975,500	+1.58(+1.27%)
Apr 19, 2017	123.88	125.04	123.74	123.97	37,921,988	+0.43(+0.35%)
Apr 18, 2017	123.00	123.67	122.48	123.54	26,890,768	+0.03(+0.02%)
Apr 17, 2017	122.40	123.54	122.05	123.52	20,019,024	+1.43(+1.17%)
Apr 13, 2017	123.14	123.59	122.03	122.08	33,086,636	-1.21(-0.98%)
Apr 12, 2017	124.75	124.80	123.18	123.29	28,149,666	-1.70(-1.36%)
Apr 11, 2017	123.50	125.00	123.32	124.98	35,676,484	+0.99(+0.80%)
Apr 10, 2017	123.68	124.94	123.40	124.00	24,950,164	+0.27(+0.22%)
Apr 07, 2017	123.44	124.19	123.02	123.72	26,616,710	-0.06(-0.04%)
Apr 06, 2017	122.83	123.83	122.18	123.78	44,919,756	+1.14(+0.93%)
Apr 05, 2017	124.92	125.47	122.41	122.64	49,245,144	-1.41(-1.13%)
Apr 04, 2017	124.10	124.67	123.57	124.05	28,082,592	-0.15(-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.