Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	109.14	110.08	108.54	109.46	33,478,204	+0.22(+0.20%)
Jul 28, 2016	109.29	109.61	108.97	109.24	18,289,958	-0.28(-0.26%)
Jul 27, 2016	109.40	109.82	108.81	109.52	23,298,856	+0.31(+0.28%)
Jul 26, 2016	108.67	109.37	108.42	109.22	21,620,944	+0.52(+0.48%)
Jul 25, 2016	108.63	108.91	108.28	108.69	15,144,077	-0.16(-0.15%)
Jul 22, 2016	108.11	109.08	107.91	108.85	19,683,572	+0.80(+0.74%)
Jul 21, 2016	108.50	109.03	107.81	108.05	21,033,728	-0.52(-0.47%)
Jul 20, 2016	108.09	108.89	107.53	108.56	24,763,408	+0.70(+0.65%)
Jul 19, 2016	108.28	108.47	107.53	107.86	21,825,388	-0.54(-0.50%)
Jul 18, 2016	108.07	108.81	107.89	108.40	19,264,458	+0.18(+0.17%)
Jul 15, 2016	108.39	108.53	107.84	108.22	26,387,688	+0.30(+0.28%)
Jul 14, 2016	108.76	108.78	107.86	107.92	21,385,494	+0.11(+0.10%)
Jul 13, 2016	108.79	108.84	107.54	107.81	31,018,894	-0.42(-0.39%)
Jul 12, 2016	107.59	108.87	107.44	108.24	48,833,716	+1.43(+1.34%)
Jul 11, 2016	106.29	107.07	106.20	106.81	29,843,312	+1.22(+1.16%)
Jul 08, 2016	104.20	105.86	103.19	105.59	41,991,536	+2.40(+2.33%)
Jul 07, 2016	103.27	103.96	102.53	103.19	22,982,246	+0.22(+0.21%)
Jul 06, 2016	101.75	103.08	101.54	102.97	27,294,674	+0.74(+0.73%)
Jul 05, 2016	103.42	103.64	101.67	102.23	32,635,182	-1.53(-1.47%)

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.