Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 49.05 49.44 48.90 49.34 28,726,926 +0.57(+1.17%)
Jan 28, 2005 48.96 48.96 48.20 48.76 27,888,586 -0.04(-0.08%)
Jan 27, 2005 48.60 49.13 48.51 48.80 26,446,864 +0.14(+0.29%)
Jan 26, 2005 48.22 48.80 48.10 48.66 23,109,118 +0.64(+1.33%)
Jan 25, 2005 48.11 48.52 47.83 48.02 27,775,768 +0.12(+0.26%)
Jan 24, 2005 48.41 48.64 47.72 47.90 23,359,436 -0.37(-0.77%)
Jan 21, 2005 48.47 48.83 48.11 48.27 28,091,562 -0.11(-0.23%)
Jan 20, 2005 48.50 48.83 48.30 48.38 37,364,924 -0.29(-0.60%)
Jan 19, 2005 49.35 49.54 48.67 48.67 25,428,970 -0.71(-1.43%)
Jan 18, 2005 48.68 49.56 48.61 49.38 21,149,382 +0.58(+1.19%)
Jan 14, 2005 48.48 48.88 48.38 48.80 17,050,104 +0.46(+0.95%)
Jan 13, 2005 48.56 48.79 48.11 48.34 23,848,992 -0.15(-0.30%)
Jan 12, 2005 48.36 48.64 47.75 48.49 31,218,274 +0.20(+0.41%)
Jan 11, 2005 48.64 48.67 48.15 48.29 29,387,726 -0.60(-1.22%)
Jan 10, 2005 48.45 49.32 48.41 48.88 29,529,506 +0.49(+1.02%)
Jan 07, 2005 49.05 49.20 48.36 48.39 26,323,972 -0.54(-1.11%)
Jan 06, 2005 48.98 49.40 48.62 48.93 29,301,854 +0.26(+0.53%)
Jan 05, 2005 49.61 49.75 48.68 48.68 37,695,324 -0.99(-2.00%)
Jan 04, 2005 50.86 50.90 49.58 49.67 34,567,100 -1.09(-2.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.