Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.36 +1.88 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	137.06	141.11	136.17	138.46	76,892,400	-1.38(-0.99%)
Feb 27, 2020	143.21	146.68	139.84	139.84	52,595,300	-6.35(-4.34%)
Feb 26, 2020	148.60	149.97	145.92	146.19	41,707,820	-1.71(-1.16%)
Feb 25, 2020	153.78	154.01	147.57	147.91	47,048,808	-5.45(-3.55%)
Feb 24, 2020	153.16	158.08	152.44	153.35	29,662,438	-4.76(-3.01%)
Feb 21, 2020	159.11	159.56	157.38	158.11	19,795,162	-1.62(-1.01%)
Feb 20, 2020	158.87	160.01	157.63	159.73	21,510,852	+0.39(+0.24%)
Feb 19, 2020	159.13	160.04	158.52	159.34	11,703,224	+0.81(+0.51%)
Feb 18, 2020	158.49	159.02	157.48	158.53	14,174,860	-0.34(-0.21%)
Feb 14, 2020	159.63	159.70	158.34	158.87	16,915,828	-0.61(-0.39%)
Feb 13, 2020	158.23	159.87	158.12	159.49	13,337,288	+0.42(+0.26%)
Feb 12, 2020	158.99	159.24	158.28	159.07	12,788,039	+1.09(+0.69%)
Feb 11, 2020	157.82	158.93	157.33	157.98	15,838,300	+1.09(+0.69%)
Feb 10, 2020	155.71	156.97	155.62	156.89	12,060,833	+0.88(+0.56%)
Feb 07, 2020	157.35	157.41	155.56	156.01	19,054,218	-1.94(-1.23%)
Feb 06, 2020	158.86	159.11	157.79	157.95	15,590,260	-0.36(-0.23%)
Feb 05, 2020	157.53	158.52	156.77	158.31	18,798,814	+2.40(+1.54%)
Feb 04, 2020	155.47	156.42	155.33	155.91	16,885,754	+2.32(+1.51%)

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.