Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	142.29	143.12	141.74	142.26	19,259,570	+0.17(+0.12%)
Sep 27, 2019	143.65	144.03	141.47	142.09	21,471,788	-1.15(-0.80%)
Sep 26, 2019	144.68	144.68	142.83	143.24	22,467,598	-1.62(-1.12%)
Sep 25, 2019	143.14	145.10	142.69	144.85	23,546,148	+1.57(+1.10%)
Sep 24, 2019	145.84	145.97	142.73	143.28	30,157,312	-2.20(-1.51%)
Sep 23, 2019	145.06	146.08	144.78	145.48	16,498,687	-0.11(-0.08%)
Sep 20, 2019	145.79	146.73	144.67	145.59	25,162,910	-0.31(-0.21%)
Sep 19, 2019	146.87	147.83	145.68	145.90	23,423,888	-0.71(-0.49%)
Sep 18, 2019	147.51	147.53	145.25	146.61	21,177,902	-0.91(-0.62%)
Sep 17, 2019	147.40	147.59	146.55	147.52	24,579,174	-0.38(-0.26%)
Sep 16, 2019	147.03	148.70	146.78	147.90	24,809,378	+0.55(+0.37%)
Sep 13, 2019	147.86	148.86	147.18	147.35	33,140,630	+0.25(+0.17%)
Sep 12, 2019	147.23	147.90	145.72	147.10	41,257,272	+0.04(+0.03%)
Sep 11, 2019	144.74	147.21	143.83	147.06	45,817,180	+2.95(+2.05%)
Sep 10, 2019	142.08	144.20	141.34	144.11	31,571,132	+1.82(+1.28%)
Sep 09, 2019	141.04	142.60	140.56	142.29	27,520,018	+1.88(+1.34%)
Sep 06, 2019	141.16	141.66	140.34	140.41	15,635,594	-0.65(-0.46%)
Sep 05, 2019	140.36	142.29	139.91	141.06	27,404,486	+2.58(+1.86%)
Sep 04, 2019	138.64	138.97	137.86	138.48	13,997,519	+1.10(+0.80%)

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.