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, 2020	131.00	131.93	129.21	131.57	43,947,420	-0.76(-0.57%)
May 28, 2020	137.10	137.10	130.32	132.33	44,484,164	-3.21(-2.37%)
May 27, 2020	134.10	135.93	130.08	135.54	45,021,712	+4.08(+3.11%)
May 26, 2020	132.70	132.97	127.87	131.46	38,998,308	+3.69(+2.88%)
May 22, 2020	127.56	127.92	126.00	127.77	25,373,960	+0.62(+0.48%)
May 21, 2020	126.98	127.93	125.58	127.16	34,490,972	+0.23(+0.18%)
May 20, 2020	125.73	127.86	125.39	126.93	37,877,312	+3.73(+3.03%)
May 19, 2020	125.24	126.41	123.19	123.20	31,867,224	-2.48(-1.97%)
May 18, 2020	124.52	126.35	123.93	125.68	49,636,304	+7.20(+6.08%)
May 15, 2020	115.57	118.91	115.05	118.48	42,477,780	+1.78(+1.53%)
May 14, 2020	113.64	116.77	111.00	116.70	58,978,548	+0.45(+0.39%)
May 13, 2020	119.02	119.43	114.06	116.25	61,921,232	-4.03(-3.35%)
May 12, 2020	125.28	125.31	120.15	120.27	46,691,160	-4.48(-3.59%)
May 11, 2020	123.53	125.94	122.51	124.75	35,844,668	-0.63(-0.50%)
May 08, 2020	123.29	125.75	122.37	125.38	33,953,424	+4.66(+3.86%)
May 07, 2020	120.67	121.72	119.87	120.72	28,990,330	+1.63(+1.37%)
May 06, 2020	120.76	121.44	118.41	119.09	31,422,214	-0.88(-0.73%)
May 05, 2020	121.31	123.06	119.45	119.97	32,921,932	+0.92(+0.77%)
May 04, 2020	117.08	119.26	115.80	119.05	30,074,688	+0.51(+0.43%)

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.