Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 125.09 125.77 124.65 125.14 32,335,562 +0.20(+0.16%)
Mar 30, 2017 124.09 125.05 124.03 124.94 28,334,480 +0.94(+0.76%)
Mar 29, 2017 123.52 124.24 123.16 124.01 24,299,058 +0.40(+0.32%)
Mar 28, 2017 122.23 123.71 122.10 123.61 29,541,382 +0.95(+0.78%)
Mar 27, 2017 120.85 122.95 120.52 122.65 39,099,392 +0.23(+0.19%)
Mar 24, 2017 122.84 123.31 121.85 122.42 36,817,832 +0.09(+0.07%)
Mar 23, 2017 121.63 123.17 121.30 122.33 41,581,396 +0.71(+0.58%)
Mar 22, 2017 121.36 121.91 120.52 121.63 51,040,032 +0.03(+0.02%)
Mar 21, 2017 125.72 125.80 121.55 121.60 68,159,608 -3.43(-2.74%)
Mar 20, 2017 125.51 125.71 124.69 125.03 21,033,334 -0.64(-0.51%)
Mar 17, 2017 125.39 125.92 124.63 125.67 36,714,744 +0.50(+0.40%)
Mar 16, 2017 125.46 125.72 124.85 125.18 27,875,184 +0.16(+0.13%)
Mar 15, 2017 123.70 125.28 123.42 125.01 34,406,188 +1.91(+1.55%)
Mar 14, 2017 123.22 123.29 122.14 123.11 33,092,548 -0.59(-0.48%)
Mar 13, 2017 123.12 124.16 123.12 123.70 23,459,718 +0.29(+0.23%)
Mar 10, 2017 123.70 123.72 122.39 123.41 43,536,636 +0.55(+0.44%)
Mar 09, 2017 123.29 123.89 122.44 122.86 38,795,020 -0.49(-0.40%)
Mar 08, 2017 124.60 124.91 123.24 123.35 37,574,924 -0.82(-0.66%)
Mar 07, 2017 124.71 125.02 124.00 124.17 32,727,280 -0.82(-0.65%)
Mar 06, 2017 125.06 125.23 124.34 124.98 26,317,958 -0.86(-0.69%)
Mar 03, 2017 125.98 126.55 125.15 125.85 34,142,348 -0.09(-0.07%)
Mar 02, 2017 127.37 127.40 125.84 125.94 28,564,080 -1.46(-1.15%)
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.