Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Russell 2000 Ishares ETF (NY: IWM )

213.14 +2.46 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 212.92 214.94 212.66 213.14 50,863,884 +2.46(+1.17%)
Jul 11, 2024 207.90 211.22 206.94 210.68 65,626,184 +7.31(+3.59%)
Jul 10, 2024 202.29 203.59 201.49 203.37 19,367,030 +1.97(+0.98%)
Jul 09, 2024 201.92 202.52 200.53 201.40 17,904,464 -0.88(-0.44%)
Jul 08, 2024 202.51 203.70 201.84 202.28 20,805,100 +1.41(+0.70%)
Jul 05, 2024 201.21 201.62 199.88 200.87 17,306,460 -0.96(-0.48%)
Jul 03, 2024 202.25 203.28 201.63 201.83 15,167,271 -0.05(-0.02%)
Jul 02, 2024 201.52 202.27 200.90 201.88 17,209,800 +0.69(+0.34%)
Jul 01, 2024 203.52 203.82 200.48 201.19 21,999,172 -1.70(-0.84%)
Jun 28, 2024 203.88 204.63 201.31 202.89 35,026,076 +0.83(+0.41%)
Jun 27, 2024 200.63 202.15 199.96 202.06 17,714,138 +2.03(+1.01%)
Jun 26, 2024 199.33 200.58 198.81 200.03 19,415,360 -0.53(-0.26%)
Jun 25, 2024 201.13 201.16 199.82 200.56 16,273,419 -0.66(-0.33%)
Jun 24, 2024 200.69 202.69 200.53 201.22 22,331,284 +0.87(+0.43%)
Jun 21, 2024 199.93 200.41 198.46 200.35 39,642,032 +0.45(+0.23%)
Jun 20, 2024 200.32 201.86 199.22 199.90 28,109,258 -0.85(-0.42%)
Jun 18, 2024 200.46 201.69 200.03 200.75 25,446,968 +0.35(+0.17%)
Jun 17, 2024 198.12 200.95 197.41 200.40 25,548,960 +1.67(+0.84%)
Jun 14, 2024 199.56 200.04 197.94 198.73 33,460,748 -3.21(-1.59%)
Jun 13, 2024 203.27 203.54 200.51 201.94 28,764,978 -1.78(-0.87%)
Jun 12, 2024 205.87 207.27 203.10 203.72 43,646,876 +3.08(+1.54%)
Jun 11, 2024 199.64 201.02 198.42 200.64 23,797,380 -0.69(-0.34%)
Jun 10, 2024 198.97 201.57 198.46 201.33 25,257,422 +0.69(+0.34%)
Jun 07, 2024 200.97 202.60 200.12 200.64 26,108,840 -2.38(-1.17%)
Jun 06, 2024 203.61 204.24 202.42 203.02 17,371,056 -1.47(-0.72%)
Jun 05, 2024 202.73 204.49 201.23 204.49 20,759,604 +3.08(+1.53%)
Jun 04, 2024 202.58 203.93 201.09 201.41 27,167,602 -2.63(-1.29%)
Jun 03, 2024 206.95 206.98 202.58 204.04 24,110,440 -1.16(-0.56%)
May 31, 2024 204.38 205.71 202.51 205.20 25,893,968 +1.72(+0.84%)
May 30, 2024 202.94 204.37 202.51 203.48 20,720,244 +1.91(+0.95%)
May 29, 2024 201.97 202.44 201.22 201.57 25,944,386 -3.02(-1.48%)
May 28, 2024 206.39 206.51 203.40 204.59 18,517,158 -0.28(-0.14%)
May 24, 2024 204.22 205.11 203.39 204.87 20,301,128 +2.24(+1.11%)
May 23, 2024 206.93 207.04 201.79 202.62 34,210,968 -3.38(-1.64%)
May 22, 2024 206.95 207.64 205.23 206.00 20,937,744 -1.75(-0.84%)
May 21, 2024 207.25 208.11 207.01 207.76 13,608,489 -0.20(-0.10%)
May 20, 2024 207.44 208.90 207.20 207.96 15,733,195 +0.46(+0.22%)
May 17, 2024 207.43 207.94 206.77 207.50 35,333,556 +0.15(+0.07%)
May 16, 2024 208.32 208.77 207.35 207.35 26,802,370 -1.51(-0.72%)
May 15, 2024 208.63 209.19 207.14 208.86 33,441,292 +2.57(+1.25%)
May 14, 2024 206.55 207.16 205.34 206.28 33,236,300 +2.11(+1.04%)
May 13, 2024 205.51 205.97 204.03 204.17 18,814,200 +0.43(+0.21%)
May 10, 2024 205.78 206.04 203.11 203.74 21,598,902 -1.55(-0.75%)
May 09, 2024 203.40 205.42 202.84 205.29 22,972,072 +2.07(+1.02%)
May 08, 2024 202.16 203.39 202.01 203.21 18,540,972 -1.19(-0.58%)
May 07, 2024 204.20 205.58 203.93 204.40 20,164,396 +0.46(+0.22%)
May 06, 2024 202.90 204.21 202.81 203.94 23,266,730 +2.60(+1.29%)
May 03, 2024 202.84 203.59 200.56 201.34 30,986,858 +1.97(+0.99%)
May 02, 2024 198.23 199.56 195.99 199.36 27,394,166 +3.60(+1.84%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.