Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	144.20	146.14	144.19	145.66	37,461,244	+1.75(+1.22%)
Jun 27, 2019	141.67	144.04	141.67	143.91	23,780,476	+2.65(+1.88%)
Jun 26, 2019	141.58	142.58	141.22	141.25	16,768,655	-0.33(-0.23%)
Jun 25, 2019	142.67	142.85	141.44	141.58	18,631,476	-0.87(-0.61%)
Jun 24, 2019	144.59	144.63	142.38	142.45	25,620,638	-1.75(-1.21%)
Jun 21, 2019	145.31	145.35	143.89	144.20	21,196,202	-1.26(-0.86%)
Jun 20, 2019	146.17	146.33	144.66	145.46	18,784,810	+0.68(+0.47%)
Jun 19, 2019	144.43	144.91	143.69	144.78	16,674,996	+0.52(+0.36%)
Jun 18, 2019	143.57	145.33	142.62	144.26	23,589,218	+1.66(+1.16%)
Jun 17, 2019	142.26	143.22	142.07	142.60	13,350,699	+0.98(+0.69%)
Jun 14, 2019	142.70	142.75	141.62	141.63	17,307,264	-1.25(-0.87%)
Jun 13, 2019	142.17	142.98	141.76	142.88	15,895,871	+1.49(+1.06%)
Jun 12, 2019	141.11	141.67	140.59	141.38	12,803,409	+0.16(+0.11%)
Jun 11, 2019	142.69	143.03	140.55	141.22	16,461,516	-0.42(-0.30%)
Jun 10, 2019	141.36	142.94	141.36	141.64	20,261,286	+0.83(+0.59%)
Jun 07, 2019	140.03	141.42	140.03	140.81	18,327,934	+0.99(+0.71%)
Jun 06, 2019	140.12	140.50	138.43	139.82	22,248,406	+0.37(+0.27%)
Jun 05, 2019	140.72	140.83	138.71	139.45	19,475,514	-0.71(-0.51%)
Jun 04, 2019	138.07	140.28	136.67	140.16	22,727,644	+3.54(+2.59%)

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.