Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	103.50	103.86	101.84	101.93	56,458,940	-2.29(-2.20%)
Jan 29, 2015	103.09	104.20	102.31	104.22	44,602,272	+1.42(+1.38%)
Jan 28, 2015	105.00	105.23	102.48	102.80	43,226,992	-1.76(-1.69%)
Jan 27, 2015	103.83	105.06	103.72	104.56	30,545,326	-0.50(-0.48%)
Jan 26, 2015	103.85	105.08	103.14	105.07	26,112,614	+1.00(+0.96%)
Jan 23, 2015	104.17	104.64	103.56	104.06	31,979,228	-0.07(-0.07%)
Jan 22, 2015	102.69	104.17	101.40	104.13	42,989,852	+2.08(+2.04%)
Jan 21, 2015	102.02	102.92	101.57	102.05	31,022,732	-0.33(-0.32%)
Jan 20, 2015	102.94	103.15	101.45	102.38	41,352,568	-0.43(-0.42%)
Jan 16, 2015	100.79	103.02	100.61	102.81	47,555,196	+1.65(+1.63%)
Jan 15, 2015	103.28	103.41	100.86	101.16	52,415,252	-1.74(-1.69%)
Jan 14, 2015	102.18	103.16	101.80	102.90	38,843,556	-0.41(-0.40%)
Jan 13, 2015	104.04	105.18	102.04	103.31	56,743,240	+0.08(+0.08%)
Jan 12, 2015	103.69	103.97	102.40	103.23	31,006,688	-0.34(-0.33%)
Jan 09, 2015	104.67	104.70	103.35	103.58	30,619,148	-1.00(-0.96%)
Jan 08, 2015	103.66	104.70	103.47	104.58	32,186,556	+1.74(+1.70%)
Jan 07, 2015	102.25	102.86	101.74	102.84	36,607,136	+1.25(+1.23%)
Jan 06, 2015	103.62	103.75	100.75	101.59	76,540,656	-1.79(-1.73%)
Jan 05, 2015	104.16	104.58	102.89	103.38	58,044,320	-1.40(-1.34%)

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.