Indicators

Russell 2000 Ishares ETF (NY: IWM )

206.56 +5.93 (+2.95%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	175.35	175.82	172.01	172.68	26,592,938	-3.20(-1.82%)
Nov 27, 2020	175.25	175.99	174.78	175.87	10,886,138	+0.74(+0.42%)
Nov 25, 2020	175.04	175.82	173.51	175.13	22,101,342	-0.60(-0.34%)
Nov 24, 2020	174.94	176.89	173.96	175.73	36,442,188	+3.24(+1.88%)
Nov 23, 2020	170.99	173.60	170.49	172.49	25,896,828	+3.17(+1.87%)
Nov 20, 2020	168.53	169.74	167.73	169.32	26,101,718	+0.18(+0.11%)
Nov 19, 2020	167.55	169.41	167.00	169.14	21,032,878	+1.29(+0.77%)
Nov 18, 2020	170.69	171.43	167.75	167.85	25,501,792	-2.39(-1.40%)
Nov 17, 2020	167.93	170.56	166.25	170.24	27,337,036	+0.79(+0.47%)
Nov 16, 2020	168.36	169.59	167.32	169.44	32,761,052	+3.94(+2.38%)
Nov 13, 2020	163.45	166.10	163.41	165.50	26,725,990	+3.36(+2.07%)
Nov 12, 2020	163.50	164.68	160.58	162.15	35,632,704	-2.53(-1.54%)
Nov 11, 2020	165.35	165.48	162.99	164.67	25,044,220	-0.07(-0.04%)
Nov 10, 2020	163.31	165.34	161.93	164.74	37,088,336	+3.00(+1.86%)
Nov 09, 2020	168.79	169.89	161.53	161.74	57,647,652	+5.66(+3.62%)
Nov 06, 2020	157.99	158.07	155.77	156.08	26,134,844	-1.19(-0.76%)
Nov 05, 2020	154.54	157.95	154.45	157.27	33,272,936	+4.24(+2.77%)
Nov 04, 2020	150.48	154.87	150.44	153.03	47,359,492	+0.17(+0.11%)
Nov 03, 2020	151.13	153.80	150.78	152.85	31,475,572	+4.22(+2.84%)

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.