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 (%)
Apr 28, 2017	128.74	128.86	126.92	126.94	34,085,588	-1.73(-1.34%)
Apr 27, 2017	129.02	129.44	128.23	128.66	25,184,554	-0.04(-0.03%)
Apr 26, 2017	127.95	129.45	127.91	128.70	45,645,416	+0.66(+0.51%)
Apr 25, 2017	128.01	128.60	127.89	128.04	35,879,228	+1.23(+0.97%)
Apr 24, 2017	126.95	127.19	126.42	126.81	37,064,228	+1.56(+1.25%)
Apr 21, 2017	125.28	125.56	124.79	125.25	32,192,608	-0.28(-0.23%)
Apr 20, 2017	124.45	125.67	124.28	125.53	34,981,204	+1.58(+1.27%)
Apr 19, 2017	123.86	125.02	123.72	123.95	37,928,176	+0.43(+0.35%)
Apr 18, 2017	122.97	123.65	122.46	123.52	26,895,156	+0.03(+0.02%)
Apr 17, 2017	122.38	123.52	122.03	123.50	20,022,292	+1.43(+1.17%)
Apr 13, 2017	123.12	123.57	122.01	122.06	33,092,036	-1.20(-0.98%)
Apr 12, 2017	124.73	124.78	123.16	123.27	28,154,260	-1.70(-1.36%)
Apr 11, 2017	123.48	124.98	123.30	124.97	35,682,304	+0.99(+0.80%)
Apr 10, 2017	123.66	124.92	123.38	123.98	24,954,236	+0.27(+0.22%)
Apr 07, 2017	123.42	124.17	123.00	123.70	26,621,054	-0.06(-0.04%)
Apr 06, 2017	122.81	123.81	122.16	123.76	44,927,088	+1.14(+0.93%)
Apr 05, 2017	124.90	125.45	122.39	122.62	49,253,180	-1.41(-1.13%)
Apr 04, 2017	124.08	124.64	123.55	124.03	28,087,176	-0.15(-0.12%)

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.