Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	144.23	146.17	144.22	145.68	37,455,132	+1.75(+1.22%)
Jun 27, 2019	141.69	144.06	141.69	143.93	23,776,598	+2.65(+1.88%)
Jun 26, 2019	141.60	142.61	141.24	141.28	16,765,920	-0.33(-0.23%)
Jun 25, 2019	142.69	142.87	141.46	141.60	18,628,438	-0.87(-0.61%)
Jun 24, 2019	144.61	144.66	142.40	142.48	25,616,458	-1.75(-1.21%)
Jun 21, 2019	145.33	145.37	143.91	144.23	21,192,744	-1.25(-0.86%)
Jun 20, 2019	146.19	146.35	144.69	145.48	18,781,746	+0.68(+0.47%)
Jun 19, 2019	144.45	144.93	143.71	144.80	16,672,276	+0.52(+0.36%)
Jun 18, 2019	143.59	145.35	142.65	144.28	23,585,370	+1.66(+1.16%)
Jun 17, 2019	142.28	143.24	142.09	142.63	13,348,521	+0.98(+0.69%)
Jun 14, 2019	142.72	142.78	141.64	141.65	17,304,440	-1.25(-0.88%)
Jun 13, 2019	142.19	143.00	141.78	142.90	15,893,277	+1.49(+1.06%)
Jun 12, 2019	141.13	141.69	140.61	141.41	12,801,320	+0.16(+0.11%)
Jun 11, 2019	142.71	143.05	140.57	141.25	16,458,831	-0.42(-0.30%)
Jun 10, 2019	141.39	142.97	141.39	141.67	20,257,980	+0.83(+0.59%)
Jun 07, 2019	140.05	141.44	140.05	140.84	18,324,944	+0.99(+0.71%)
Jun 06, 2019	140.15	140.52	138.46	139.85	22,244,778	+0.37(+0.27%)
Jun 05, 2019	140.74	140.85	138.74	139.47	19,472,336	-0.71(-0.51%)
Jun 04, 2019	138.09	140.30	136.69	140.18	22,723,938	+3.54(+2.59%)

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.