Indicators

Russell 2000 Ishares ETF (NY: IWM )

206.31 +5.67 (+2.83%)

Streaming Delayed Price Updated: 9:43 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	177.37	177.56	174.57	175.16	37,021,732	-0.83(-0.47%)
Sep 28, 2023	174.51	176.97	174.40	175.99	31,613,706	+1.58(+0.90%)
Sep 27, 2023	173.88	175.35	172.90	174.42	37,688,508	+1.62(+0.93%)
Sep 26, 2023	173.93	175.44	172.73	172.80	30,768,690	-2.25(-1.29%)
Sep 25, 2023	173.31	175.29	174.48	175.05	22,735,620	+0.78(+0.45%)
Sep 22, 2023	175.15	175.95	174.16	174.27	23,615,112	-0.40(-0.23%)
Sep 21, 2023	176.08	176.33	174.67	174.67	32,048,280	-2.75(-1.55%)
Sep 20, 2023	179.92	181.02	177.38	177.42	27,984,146	-1.79(-1.00%)
Sep 19, 2023	180.01	180.81	178.61	179.21	24,393,200	-0.70(-0.39%)
Sep 18, 2023	181.21	181.27	179.90	179.91	19,547,662	-1.20(-0.66%)
Sep 15, 2023	182.28	182.56	180.31	181.12	40,302,008	-1.91(-1.05%)
Sep 14, 2023	182.03	183.54	181.74	183.03	28,326,614	+2.55(+1.41%)
Sep 13, 2023	182.00	182.37	179.91	180.49	25,109,422	-1.19(-0.66%)
Sep 12, 2023	181.54	182.82	181.25	181.68	17,075,798	-0.18(-0.10%)
Sep 11, 2023	182.75	183.20	181.70	181.86	17,784,838	+0.43(+0.24%)
Sep 08, 2023	182.06	182.32	180.96	181.42	19,901,986	-0.40(-0.22%)
Sep 07, 2023	182.63	182.86	181.10	181.83	24,205,284	-1.78(-0.97%)
Sep 06, 2023	184.52	185.54	182.58	183.60	26,948,250	-0.69(-0.37%)
Sep 05, 2023	187.08	187.32	184.24	184.29	27,603,472	-3.97(-2.11%)

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.