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 29, 2018 151.66 150.34 150.49 26,278,120 -0.10(-0.07%)
Jun 28, 2018 149.99 150.90 149.10 150.59 29,118,868 +0.46(+0.31%)
Jun 27, 2018 152.73 153.00 150.06 150.13 29,936,624 -2.44(-1.60%)
Jun 26, 2018 151.83 153.14 151.48 152.57 22,278,772 +0.88(+0.58%)
Jun 25, 2018 153.67 153.79 150.83 151.69 40,261,156 -2.52(-1.63%)
Jun 22, 2018 155.30 155.48 153.74 154.21 37,154,140 -0.52(-0.33%)
Jun 21, 2018 156.19 156.28 154.17 154.72 29,322,036 -1.46(-0.94%)
Jun 20, 2018 155.71 156.39 155.25 156.18 20,907,420 +1.25(+0.81%)
Jun 19, 2018 153.96 155.08 153.03 154.93 26,772,378 +0.01(+0.01%)
Jun 18, 2018 153.43 154.93 153.21 154.92 20,246,110 +0.73(+0.47%)
Jun 15, 2018 154.25 153.02 154.20 27,122,604 +0.05(+0.03%)
Jun 14, 2018 153.90 154.23 153.10 154.15 20,947,238 +0.82(+0.53%)
Jun 13, 2018 154.16 154.25 153.10 153.34 21,601,788 -0.61(-0.39%)
Jun 12, 2018 153.38 154.32 153.21 153.94 17,588,824 +0.70(+0.46%)
Jun 11, 2018 153.12 153.56 152.80 153.24 17,318,242 +0.23(+0.15%)
Jun 08, 2018 152.59 153.10 152.31 153.01 19,120,810 +0.46(+0.30%)
Jun 07, 2018 153.56 153.66 151.83 152.55 19,118,442 -0.84(-0.55%)
Jun 06, 2018 153.39 153.39 18,127,456 +1.10(+0.72%)
Jun 05, 2018 151.20 152.32 151.01 152.29 14,448,294 +0.94(+0.62%)
Jun 04, 2018 150.99 151.35 150.07 151.35 16,143,323 +0.80(+0.53%)
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.