Indicators

Russell 2000 Ishares ETF (NY: IWM )

208.08 +0.15 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	103.81	104.17	102.14	102.23	56,292,540	-2.30(-2.20%)
Jan 29, 2015	103.40	104.51	102.61	104.53	44,470,816	+1.42(+1.38%)
Jan 28, 2015	105.31	105.55	102.78	103.11	43,099,588	-1.77(-1.68%)
Jan 27, 2015	104.14	105.37	104.03	104.87	30,455,298	-0.50(-0.48%)
Jan 26, 2015	104.16	105.39	103.44	105.38	26,035,652	+1.01(+0.97%)
Jan 23, 2015	104.48	104.94	103.87	104.37	31,884,974	-0.07(-0.07%)
Jan 22, 2015	102.99	104.48	101.70	104.44	42,863,144	+2.09(+2.04%)
Jan 21, 2015	102.32	103.22	101.87	102.36	30,931,298	-0.33(-0.32%)
Jan 20, 2015	103.25	103.45	101.75	102.68	41,230,688	-0.43(-0.42%)
Jan 16, 2015	101.09	103.33	100.91	103.12	47,415,032	+1.65(+1.63%)
Jan 15, 2015	103.58	103.72	101.15	101.46	52,260,768	-1.74(-1.69%)
Jan 14, 2015	102.48	103.47	102.10	103.20	38,729,068	-0.42(-0.40%)
Jan 13, 2015	104.34	105.49	102.34	103.62	56,576,000	+0.08(+0.08%)
Jan 12, 2015	104.00	104.27	102.70	103.54	30,915,302	-0.34(-0.33%)
Jan 09, 2015	104.98	105.01	103.65	103.88	30,528,902	-1.01(-0.96%)
Jan 08, 2015	103.96	105.01	103.78	104.89	32,091,692	+1.75(+1.70%)
Jan 07, 2015	102.55	103.17	102.04	103.14	36,499,240	+1.25(+1.23%)
Jan 06, 2015	103.93	104.06	101.05	101.89	76,315,064	-1.79(-1.73%)
Jan 05, 2015	104.47	104.89	103.19	103.68	57,873,244	-1.41(-1.34%)

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.