Indicators

Russell 2000 Ishares ETF (NY: IWM )

199.92 +3.61 (+1.84%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	103.32	103.95	103.03	103.89	39,038,744	+0.41(+0.40%)
Jun 27, 2014	102.36	103.63	102.33	103.48	44,058,708	+0.69(+0.67%)
Jun 26, 2014	103.00	103.02	101.95	102.79	32,036,500	-0.17(-0.17%)
Jun 25, 2014	101.48	103.00	101.47	102.96	39,300,560	+0.87(+0.85%)
Jun 24, 2014	102.95	103.97	102.00	102.09	44,999,084	-1.10(-1.07%)
Jun 23, 2014	103.62	103.66	102.91	103.20	24,321,610	-0.20(-0.19%)
Jun 20, 2014	103.07	103.44	102.80	103.40	34,428,492	+0.34(+0.33%)
Jun 19, 2014	103.33	103.38	102.39	103.06	35,335,444	+0.09(+0.08%)
Jun 18, 2014	102.22	103.01	101.87	102.97	42,696,028	+0.69(+0.68%)
Jun 17, 2014	101.47	102.70	101.24	102.28	71,503,616	+0.72(+0.71%)
Jun 16, 2014	100.98	101.56	100.64	101.56	34,360,264	+0.49(+0.48%)
Jun 13, 2014	101.14	101.35	100.26	101.07	38,631,492	+0.17(+0.17%)
Jun 12, 2014	101.24	101.36	100.48	100.90	45,160,536	-0.62(-0.61%)
Jun 11, 2014	101.46	101.72	100.91	101.52	33,867,984	-0.50(-0.49%)
Jun 10, 2014	101.98	102.16	101.40	102.02	45,495,768	+0.69(+0.68%)
Jun 06, 2014	100.79	101.42	100.65	101.33	52,440,336	+0.96(+0.96%)
Jun 05, 2014	98.56	100.45	98.01	100.36	75,681,352	+2.06(+2.10%)
Jun 04, 2014	97.48	98.43	97.20	98.30	32,923,846	+0.38(+0.39%)
Jun 03, 2014	97.62	98.25	97.16	97.92	35,574,088	-0.24(-0.24%)

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.