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	184.17	188.26	184.13	188.16	21,871,114	+4.46(+2.43%)
Jan 30, 2023	184.58	186.32	183.59	183.70	18,658,394	-2.59(-1.39%)
Jan 27, 2023	184.72	187.00	184.53	186.29	20,413,808	+1.00(+0.54%)
Jan 26, 2023	185.70	186.56	183.06	185.29	18,649,396	+1.09(+0.59%)
Jan 25, 2023	182.20	184.26	180.68	184.20	18,682,216	+0.51(+0.28%)
Jan 24, 2023	183.36	184.57	182.66	183.69	19,431,734	-0.39(-0.21%)
Jan 23, 2023	182.22	184.85	181.38	184.08	20,647,436	+2.25(+1.24%)
Jan 20, 2023	179.54	181.94	178.13	181.83	37,235,728	+2.95(+1.65%)
Jan 19, 2023	179.56	179.93	177.65	178.88	24,911,990	-1.73(-0.96%)
Jan 18, 2023	184.20	185.69	180.51	180.61	23,923,202	-2.97(-1.62%)
Jan 17, 2023	183.76	184.58	183.01	183.58	22,787,150	-0.23(-0.12%)
Jan 13, 2023	181.30	184.09	181.13	183.81	22,713,728	+1.20(+0.66%)
Jan 12, 2023	180.39	182.73	178.77	182.61	30,173,580	+3.02(+1.68%)
Jan 11, 2023	178.12	179.62	177.55	179.59	18,560,276	+2.21(+1.25%)
Jan 10, 2023	174.58	177.49	174.23	177.38	19,060,488	+2.58(+1.48%)
Jan 09, 2023	175.91	177.00	174.59	174.80	18,708,386	+0.29(+0.17%)
Jan 06, 2023	172.26	174.95	170.86	174.50	22,374,756	+3.83(+2.25%)
Jan 05, 2023	171.56	171.64	169.40	170.67	17,461,516	-1.85(-1.07%)
Jan 04, 2023	171.59	173.61	171.26	172.52	23,293,306	+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.