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 )

196.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 177.87 178.05 175.06 175.65 36,918,636 -0.84(-0.47%)
Sep 28, 2023 175.00 177.47 174.88 176.48 31,525,672 +1.58(+0.90%)
Sep 27, 2023 174.37 175.84 173.38 174.90 37,583,556 +1.62(+0.93%)
Sep 26, 2023 174.42 175.93 173.21 173.28 30,683,008 -2.26(-1.29%)
Sep 25, 2023 173.79 175.78 174.97 175.54 22,672,308 +0.78(+0.45%)
Sep 22, 2023 175.64 176.44 174.65 174.76 23,549,350 -0.40(-0.23%)
Sep 21, 2023 176.57 176.82 175.15 175.15 31,959,036 -2.76(-1.55%)
Sep 20, 2023 180.43 181.52 177.88 177.91 27,906,218 -1.80(-1.00%)
Sep 19, 2023 180.52 181.32 179.11 179.71 24,325,272 -0.70(-0.39%)
Sep 18, 2023 181.71 181.77 180.40 180.42 19,493,228 -1.21(-0.66%)
Sep 15, 2023 182.79 183.07 180.81 181.62 40,189,780 -1.92(-1.05%)
Sep 14, 2023 182.53 184.06 182.25 183.54 28,247,734 +2.55(+1.41%)
Sep 13, 2023 182.50 182.88 180.42 180.99 25,039,500 -1.20(-0.66%)
Sep 12, 2023 182.05 183.33 181.75 182.19 17,028,248 -0.18(-0.10%)
Sep 11, 2023 183.26 183.71 182.21 182.37 17,735,314 +0.44(+0.24%)
Sep 08, 2023 182.56 182.83 181.47 181.93 19,846,566 -0.41(-0.22%)
Sep 07, 2023 183.14 183.37 181.60 182.34 24,137,880 -1.78(-0.97%)
Sep 06, 2023 185.04 186.06 183.09 184.12 26,873,208 -0.69(-0.37%)
Sep 05, 2023 187.60 187.85 184.75 184.81 27,526,604 -3.98(-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.
 
 
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.