Indicators

Russell 2000 Ishares ETF (NY: IWM )

205.86 +2.08 (+1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	89.68	92.32	89.61	92.30	47,123,416	+2.93(+3.28%)
Jan 28, 2016	90.14	90.50	88.94	89.37	46,793,136	-0.02(-0.02%)
Jan 27, 2016	90.18	91.07	88.81	89.39	53,494,876	-1.25(-1.37%)
Jan 26, 2016	89.22	90.90	88.91	90.63	37,197,960	+1.78(+2.00%)
Jan 25, 2016	90.31	90.62	88.62	88.85	39,058,184	-2.02(-2.22%)
Jan 22, 2016	90.23	91.09	89.76	90.88	51,374,856	+2.17(+2.45%)
Jan 21, 2016	89.05	90.46	88.20	88.71	73,389,016	-0.21(-0.23%)
Jan 20, 2016	87.34	89.94	85.22	88.91	105,270,936	+0.37(+0.42%)
Jan 19, 2016	90.61	90.72	87.62	88.55	57,320,432	-1.21(-1.35%)
Jan 15, 2016	88.82	89.76	89.76	89.76	95,661,840	-1.48(-1.62%)
Jan 14, 2016	90.42	92.08	88.92	91.24	77,215,456	+1.25(+1.38%)
Jan 13, 2016	93.15	93.61	89.33	89.99	78,731,368	-2.99(-3.21%)
Jan 12, 2016	93.43	94.12	91.39	92.97	59,893,536	+0.28(+0.30%)
Jan 11, 2016	93.42	93.93	91.72	92.70	52,571,008	-0.40(-0.43%)
Jan 08, 2016	94.91	95.47	92.93	93.10	67,262,064	-1.63(-1.72%)
Jan 07, 2016	95.67	96.37	94.57	94.73	58,528,560	-2.60(-2.67%)
Jan 06, 2016	97.45	98.25	96.82	97.33	39,671,108	-1.51(-1.52%)
Jan 05, 2016	98.98	99.13	98.21	98.84	31,509,462	+0.22(+0.22%)

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.