Skip to main content

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

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.