Indicators

Russell 2000 Ishares ETF (NY: IWM )

205.96 +5.32 (+2.65%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	183.50	185.57	178.58	179.01	42,561,468	-5.32(-2.89%)
Apr 28, 2022	183.09	185.25	178.77	184.33	38,734,824	+3.38(+1.87%)
Apr 27, 2022	181.64	183.68	180.27	180.95	39,042,452	-0.75(-0.42%)
Apr 26, 2022	186.14	186.51	181.45	181.71	41,833,696	-5.91(-3.15%)
Apr 25, 2022	184.85	187.87	183.13	187.62	36,725,072	+1.13(+0.61%)
Apr 22, 2022	190.54	191.03	186.11	186.49	36,872,600	-4.96(-2.59%)
Apr 21, 2022	197.67	198.22	190.69	191.44	32,572,854	-4.38(-2.24%)
Apr 20, 2022	196.52	197.32	195.37	195.83	21,184,536	+0.75(+0.38%)
Apr 19, 2022	191.50	195.74	191.34	195.08	23,639,928	+3.81(+1.99%)
Apr 18, 2022	192.08	192.78	190.21	191.27	22,960,706	-1.30(-0.67%)
Apr 14, 2022	194.65	195.87	192.48	192.56	28,054,676	-1.89(-0.97%)
Apr 13, 2022	191.33	194.97	191.26	194.45	23,009,742	+3.63(+1.90%)
Apr 12, 2022	192.31	195.20	190.11	190.82	34,807,356	+0.60(+0.32%)
Apr 11, 2022	190.78	192.85	189.58	190.22	34,792,536	-1.29(-0.67%)
Apr 08, 2022	192.82	193.87	191.15	191.51	26,088,146	-1.54(-0.80%)
Apr 07, 2022	193.68	194.76	190.36	193.05	30,217,558	-0.63(-0.32%)
Apr 06, 2022	194.80	195.31	192.29	193.68	36,034,288	-2.79(-1.42%)
Apr 05, 2022	201.28	202.70	196.00	196.47	27,400,240	-4.76(-2.37%)
Apr 04, 2022	201.19	201.73	199.26	201.23	20,952,836	+0.33(+0.16%)

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.