Indicators

Russell 2000 Ishares ETF (NY: IWM )

220.33 +1.48 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	110.11	110.22	108.97	109.48	37,874,432	-0.66(-0.60%)
May 28, 2015	109.97	110.20	109.37	110.14	21,084,452	-0.10(-0.09%)
May 27, 2015	109.01	110.34	108.53	110.24	36,309,824	+1.33(+1.22%)
May 26, 2015	109.52	109.61	108.27	108.91	49,834,324	-1.05(-0.96%)
May 22, 2015	110.25	109.96	109.96	109.96	25,576,444	-0.48(-0.43%)
May 21, 2015	110.44	110.88	110.00	110.43	18,364,170	-0.12(-0.11%)
May 20, 2015	110.61	110.87	109.88	110.56	23,578,938	+0.20(+0.18%)
May 19, 2015	110.28	110.50	109.85	110.35	26,311,724	-0.15(-0.14%)
May 18, 2015	109.05	110.60	108.84	110.50	34,906,212	+1.24(+1.13%)
May 15, 2015	109.19	109.33	108.64	109.27	24,958,824	-0.12(-0.11%)
May 14, 2015	108.76	109.45	108.21	109.39	26,359,220	+1.15(+1.07%)
May 13, 2015	108.48	108.88	107.81	108.24	30,797,014	-0.00(-0.00%)
May 12, 2015	108.12	108.62	106.81	108.24	39,563,576	-0.19(-0.18%)
May 11, 2015	108.34	109.28	108.32	108.44	32,145,384	+0.06(+0.06%)
May 08, 2015	108.63	108.91	108.16	108.38	29,826,522	+0.81(+0.75%)
May 07, 2015	107.05	108.01	106.55	107.57	33,751,804	+0.41(+0.38%)
May 06, 2015	107.02	107.36	106.25	107.16	38,869,312	+0.37(+0.35%)
May 05, 2015	108.12	108.36	106.29	106.79	64,378,492	-1.38(-1.27%)
May 04, 2015	107.92	109.00	107.63	108.17	42,634,184	+0.39(+0.36%)

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.