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 (%)
Jan 31, 2023	184.20	188.29	184.16	188.19	21,867,544	+4.46(+2.43%)
Jan 30, 2023	184.61	186.35	183.62	183.73	18,655,350	-2.59(-1.39%)
Jan 27, 2023	184.75	187.03	184.56	186.32	20,410,476	+1.00(+0.54%)
Jan 26, 2023	185.74	186.59	183.09	185.32	18,646,352	+1.09(+0.59%)
Jan 25, 2023	182.23	184.29	180.71	184.23	18,679,166	+0.51(+0.28%)
Jan 24, 2023	183.39	184.60	182.69	183.72	19,428,564	-0.39(-0.21%)
Jan 23, 2023	182.25	184.88	181.41	184.11	20,644,066	+2.25(+1.24%)
Jan 20, 2023	179.57	181.97	178.16	181.86	37,229,652	+2.95(+1.65%)
Jan 19, 2023	179.59	179.96	177.68	178.91	24,906,338	-1.73(-0.96%)
Jan 18, 2023	184.23	185.72	180.54	180.64	23,919,298	-2.97(-1.62%)
Jan 17, 2023	183.79	184.61	183.04	183.61	22,783,432	-0.23(-0.12%)
Jan 13, 2023	181.33	184.12	181.16	183.84	22,710,020	+1.20(+0.66%)
Jan 12, 2023	180.42	182.76	178.80	182.64	30,168,656	+3.02(+1.68%)
Jan 11, 2023	178.15	179.65	177.58	179.62	18,557,246	+2.21(+1.25%)
Jan 10, 2023	174.61	177.52	174.25	177.41	19,057,378	+2.59(+1.48%)
Jan 09, 2023	175.94	177.03	174.62	174.82	18,705,334	+0.29(+0.17%)
Jan 06, 2023	172.29	174.98	170.88	174.53	22,371,104	+3.83(+2.25%)
Jan 05, 2023	171.59	171.67	169.43	170.70	17,458,666	-1.85(-1.07%)
Jan 04, 2023	171.62	173.64	171.29	172.54	23,289,504	+2.12(+1.25%)

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.