Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 133.22 136.02 133.15 135.60 34,623,128 +1.93(+1.45%)
Jun 29, 2020 131.37 134.47 129.84 133.67 35,813,600 +4.23(+3.27%)
Jun 26, 2020 132.09 132.43 129.26 129.43 41,285,968 -3.58(-2.69%)
Jun 25, 2020 130.42 133.14 129.07 133.01 39,220,032 +1.98(+1.51%)
Jun 24, 2020 133.63 134.10 129.09 131.03 45,245,276 -4.40(-3.25%)
Jun 23, 2020 136.68 137.00 135.10 135.43 21,468,268 +0.57(+0.42%)
Jun 22, 2020 132.81 135.01 131.48 134.86 30,566,316 +1.34(+1.00%)
Jun 19, 2020 136.77 136.86 132.44 133.53 53,105,580 -0.69(-0.51%)
Jun 18, 2020 132.94 135.72 132.41 134.22 28,433,048 -0.05(-0.04%)
Jun 17, 2020 136.93 137.31 133.84 134.26 36,656,092 -2.47(-1.81%)
Jun 16, 2020 138.92 138.92 133.56 136.74 51,673,152 +3.21(+2.40%)
Jun 15, 2020 126.22 134.54 126.22 133.53 60,503,172 +3.02(+2.31%)
Jun 12, 2020 132.45 133.10 126.62 130.51 67,663,328 +3.06(+2.40%)
Jun 11, 2020 132.28 133.11 127.20 127.45 76,280,096 -10.52(-7.63%)
Jun 10, 2020 141.66 141.82 137.71 137.97 54,774,216 -3.89(-2.74%)
Jun 09, 2020 142.39 143.25 140.69 141.86 41,929,628 -2.63(-1.82%)
Jun 08, 2020 143.80 144.78 143.12 144.50 35,826,220 +2.75(+1.94%)
Jun 05, 2020 142.39 143.76 141.15 141.75 56,696,148 +5.28(+3.87%)
Jun 04, 2020 135.76 137.43 135.14 136.47 30,576,178 -0.20(-0.14%)
Jun 03, 2020 135.60 137.87 135.08 136.67 38,191,860 +3.22(+2.41%)
Jun 02, 2020 133.15 133.89 131.72 133.45 25,967,494 +1.09(+0.83%)
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.