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 +0.41 (+0.21%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2020 131.35 132.28 129.55 131.92 43,832,192 -0.76(-0.57%)
May 28, 2020 137.46 137.46 130.66 132.68 44,367,532 -3.22(-2.37%)
May 27, 2020 134.45 136.29 130.43 135.90 44,903,668 +4.09(+3.11%)
May 26, 2020 133.05 133.32 128.20 131.80 38,896,060 +3.69(+2.88%)
May 22, 2020 127.90 128.26 126.33 128.11 25,307,432 +0.62(+0.48%)
May 21, 2020 127.31 128.27 125.92 127.49 34,400,540 +0.23(+0.18%)
May 20, 2020 126.06 128.19 125.72 127.26 37,778,000 +3.74(+3.03%)
May 19, 2020 125.57 126.74 123.51 123.52 31,783,672 -2.49(-1.97%)
May 18, 2020 124.84 126.68 124.25 126.01 49,506,160 +7.22(+6.08%)
May 15, 2020 115.88 119.22 115.35 118.79 42,366,404 +1.78(+1.53%)
May 14, 2020 113.94 117.07 111.29 117.01 58,823,912 +0.46(+0.39%)
May 13, 2020 119.33 119.74 114.36 116.55 61,758,880 -4.04(-3.35%)
May 12, 2020 125.61 125.64 120.46 120.59 46,568,740 -4.49(-3.59%)
May 11, 2020 123.85 126.27 122.83 125.08 35,750,688 -0.63(-0.50%)
May 08, 2020 123.62 126.08 122.69 125.71 33,864,400 +4.67(+3.86%)
May 07, 2020 120.99 122.04 120.19 121.03 28,914,320 +1.63(+1.37%)
May 06, 2020 121.08 121.75 118.72 119.40 31,339,828 -0.88(-0.73%)
May 05, 2020 121.63 123.39 119.76 120.28 32,835,614 +0.92(+0.77%)
May 04, 2020 117.39 119.57 116.10 119.36 29,995,836 +0.51(+0.43%)
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.