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 (%)
May 29, 2015	110.13	110.24	108.99	109.50	37,868,232	-0.66(-0.60%)
May 28, 2015	109.99	110.22	109.39	110.16	21,081,000	-0.10(-0.09%)
May 27, 2015	109.03	110.36	108.54	110.26	36,303,876	+1.33(+1.22%)
May 26, 2015	109.54	109.63	108.29	108.92	49,826,164	-1.05(-0.96%)
May 22, 2015	110.27	109.97	109.97	109.97	25,572,256	-0.48(-0.43%)
May 21, 2015	110.46	110.89	110.02	110.45	18,361,162	-0.12(-0.11%)
May 20, 2015	110.63	110.89	109.89	110.58	23,575,078	+0.20(+0.18%)
May 19, 2015	110.30	110.52	109.87	110.37	26,307,416	-0.15(-0.14%)
May 18, 2015	109.06	110.62	108.86	110.52	34,900,496	+1.24(+1.13%)
May 15, 2015	109.20	109.35	108.66	109.28	24,954,736	-0.12(-0.11%)
May 14, 2015	108.78	109.47	108.22	109.41	26,354,904	+1.15(+1.07%)
May 13, 2015	108.50	108.90	107.83	108.25	30,791,972	-0.01(-0.00%)
May 12, 2015	108.14	108.64	106.83	108.26	39,557,100	-0.19(-0.18%)
May 11, 2015	108.36	109.29	108.34	108.45	32,140,120	+0.06(+0.06%)
May 08, 2015	108.65	108.93	108.18	108.39	29,821,640	+0.80(+0.75%)
May 07, 2015	107.07	108.03	106.56	107.59	33,746,276	+0.41(+0.38%)
May 06, 2015	107.04	107.38	106.27	107.18	38,862,948	+0.37(+0.35%)
May 05, 2015	108.14	108.38	106.31	106.81	64,367,952	-1.38(-1.27%)
May 04, 2015	107.94	109.02	107.64	108.19	42,627,204	+0.39(+0.36%)

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.