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 (%)
Jul 29, 2022	181.07	182.71	180.09	182.25	22,358,122	+1.28(+0.71%)
Jul 28, 2022	179.40	181.17	176.90	180.96	23,961,552	+2.45(+1.37%)
Jul 27, 2022	175.66	179.33	175.19	178.51	22,268,938	+3.97(+2.28%)
Jul 26, 2022	174.98	175.40	173.77	174.54	19,886,048	-1.08(-0.61%)
Jul 25, 2022	175.24	176.09	173.66	175.62	19,766,018	+0.91(+0.52%)
Jul 22, 2022	177.99	178.35	173.29	174.71	25,805,950	-2.83(-1.60%)
Jul 21, 2022	175.63	177.62	174.07	177.54	22,263,202	+0.91(+0.51%)
Jul 20, 2022	173.88	176.95	173.63	176.64	26,879,512	+2.72(+1.57%)
Jul 19, 2022	170.08	174.11	169.99	173.91	24,840,610	+5.93(+3.53%)
Jul 18, 2022	170.45	171.58	167.46	167.99	23,634,470	-0.48(-0.28%)
Jul 15, 2022	166.96	168.71	164.79	168.47	35,895,108	+3.44(+2.08%)
Jul 14, 2022	164.17	165.46	162.56	165.03	25,812,702	-1.71(-1.03%)
Jul 13, 2022	164.63	167.67	164.28	166.74	26,279,368	-0.15(-0.09%)
Jul 12, 2022	166.96	168.73	166.00	166.89	24,471,622	-0.57(-0.34%)
Jul 11, 2022	169.60	170.29	167.01	167.46	22,616,218	-3.44(-2.01%)
Jul 08, 2022	170.39	172.26	169.01	170.90	21,111,924	-0.02(-0.01%)
Jul 07, 2022	168.24	171.28	168.23	170.92	25,624,114	+3.95(+2.37%)
Jul 06, 2022	167.84	169.07	165.21	166.97	26,398,162	-1.25(-0.74%)
Jul 05, 2022	164.17	168.28	162.28	168.21	25,802,138	+1.38(+0.83%)

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.