Indicators

Russell 2000 Ishares ETF (NY: IWM )

209.10 +2.24 (+1.09%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	184.04	186.12	179.11	179.53	42,436,024	-5.34(-2.89%)
Apr 28, 2022	183.63	185.80	179.30	184.87	38,620,660	+3.39(+1.87%)
Apr 27, 2022	182.18	184.22	180.81	181.49	38,927,380	-0.76(-0.42%)
Apr 26, 2022	186.69	187.06	181.99	182.24	41,710,396	-5.93(-3.15%)
Apr 25, 2022	185.40	188.43	183.67	188.17	36,616,832	+1.14(+0.61%)
Apr 22, 2022	191.11	191.59	186.66	187.04	36,763,920	-4.97(-2.59%)
Apr 21, 2022	198.25	198.80	191.25	192.01	32,476,848	-4.40(-2.24%)
Apr 20, 2022	197.10	197.90	195.95	196.41	21,122,098	+0.75(+0.38%)
Apr 19, 2022	192.07	196.31	191.90	195.66	23,570,252	+3.82(+1.99%)
Apr 18, 2022	192.65	193.35	190.78	191.83	22,893,032	-1.30(-0.67%)
Apr 14, 2022	195.22	196.44	193.05	193.13	27,971,990	-1.89(-0.97%)
Apr 13, 2022	191.89	195.55	191.82	195.03	22,941,924	+3.64(+1.90%)
Apr 12, 2022	192.88	195.78	190.67	191.39	34,704,764	+0.60(+0.32%)
Apr 11, 2022	191.35	193.42	190.15	190.78	34,689,988	-1.29(-0.67%)
Apr 08, 2022	193.39	194.44	191.72	192.08	26,011,256	-1.54(-0.80%)
Apr 07, 2022	194.25	195.34	190.92	193.62	30,128,496	-0.63(-0.32%)
Apr 06, 2022	195.38	195.89	192.86	194.25	35,928,080	-2.79(-1.42%)
Apr 05, 2022	201.87	203.30	196.58	197.05	27,319,482	-4.78(-2.37%)
Apr 04, 2022	201.78	202.33	199.85	201.82	20,891,080	+0.33(+0.16%)

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.