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:

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 172.86 173.14 170.76 171.66 22,481,708 -0.39(-0.23%)
May 05, 2023 170.91 172.70 170.73 172.06 36,065,252 +3.99(+2.38%)
May 04, 2023 168.97 169.21 166.47 168.06 43,074,064 -1.90(-1.12%)
May 03, 2023 169.86 173.29 169.83 169.97 43,911,216 +0.62(+0.37%)
May 02, 2023 172.01 172.06 167.59 169.35 41,921,628 -3.55(-2.05%)
May 01, 2023 172.60 174.91 172.36 172.90 28,007,910 +0.10(+0.06%)
Apr 28, 2023 170.91 173.41 170.81 172.80 32,369,598 +1.50(+0.88%)
Apr 27, 2023 169.67 171.47 168.60 171.30 33,874,872 +2.26(+1.34%)
Apr 26, 2023 169.87 171.02 168.66 169.04 30,758,244 -1.65(-0.96%)
Apr 25, 2023 173.22 173.53 170.64 170.69 29,162,466 -4.32(-2.47%)
Apr 24, 2023 174.95 176.00 174.07 175.01 18,018,618 -0.12(-0.07%)
Apr 21, 2023 175.37 175.52 173.45 175.13 26,587,322 +0.23(+0.13%)
Apr 20, 2023 174.72 175.98 174.10 174.90 20,739,838 -0.91(-0.52%)
Apr 19, 2023 174.65 176.34 174.16 175.81 19,615,414 +0.23(+0.13%)
Apr 18, 2023 177.13 177.17 174.51 175.58 23,253,858 -0.75(-0.43%)
Apr 17, 2023 174.54 176.41 174.33 176.33 22,464,676 +2.24(+1.29%)
Apr 14, 2023 175.88 176.76 172.94 174.09 30,133,228 -1.64(-0.93%)
Apr 13, 2023 174.12 176.24 173.52 175.73 23,569,920 +2.30(+1.33%)
Apr 12, 2023 176.37 176.53 173.17 173.43 27,685,360 -1.28(-0.73%)
Apr 11, 2023 174.15 175.53 173.71 174.71 22,160,304 +1.37(+0.79%)
Apr 10, 2023 170.70 173.47 170.66 173.34 22,520,850 +1.84(+1.07%)
Apr 06, 2023 171.34 172.07 170.31 171.51 26,809,850 +0.26(+0.15%)
Apr 05, 2023 171.86 172.41 170.16 171.25 29,094,328 -1.70(-0.98%)
Apr 04, 2023 176.47 176.65 171.93 172.95 33,954,076 -3.09(-1.75%)
Apr 03, 2023 176.50 177.31 174.07 176.03 27,965,286 +0.08(+0.04%)
Mar 31, 2023 173.98 176.19 173.95 175.95 42,425,460 +3.18(+1.84%)
Mar 30, 2023 174.46 174.87 172.05 172.78 27,064,578 -0.24(-0.14%)
Mar 29, 2023 172.94 173.14 171.19 173.01 26,138,222 +1.94(+1.14%)
Mar 28, 2023 170.73 172.11 170.32 171.07 29,092,764 -0.25(-0.14%)
Mar 27, 2023 171.46 172.34 170.00 171.32 34,530,288 +1.88(+1.11%)
Mar 24, 2023 166.44 169.75 165.16 169.44 48,258,352 +1.52(+0.90%)
Mar 23, 2023 169.92 172.00 166.40 167.92 48,586,536 -0.75(-0.44%)
Mar 22, 2023 173.46 174.28 168.56 168.66 57,042,556 -4.92(-2.84%)
Mar 21, 2023 173.49 175.09 172.91 173.59 35,052,176 +3.14(+1.84%)
Mar 20, 2023 170.05 172.33 169.53 170.44 47,118,864 +2.18(+1.30%)
Mar 17, 2023 171.02 171.73 167.90 168.26 71,990,616 -4.67(-2.70%)
Mar 16, 2023 168.50 174.31 167.54 172.93 54,353,900 +2.33(+1.37%)
Mar 15, 2023 168.95 170.90 167.42 170.60 55,315,048 -2.86(-1.65%)
Mar 14, 2023 175.50 176.15 171.58 173.46 50,566,292 +3.15(+1.85%)
Mar 13, 2023 169.53 173.33 168.10 170.31 75,473,976 -2.82(-1.63%)
Mar 10, 2023 177.26 177.26 171.24 173.13 70,626,752 -5.14(-2.88%)
Mar 09, 2023 183.49 184.02 178.14 178.27 33,960,572 -5.10(-2.78%)
Mar 08, 2023 183.55 184.36 181.91 183.37 24,969,120 +0.09(+0.05%)
Mar 07, 2023 185.38 185.79 182.99 183.28 26,419,320 -2.15(-1.16%)
Mar 06, 2023 188.24 188.42 184.64 185.43 23,688,602 -2.75(-1.46%)
Mar 03, 2023 186.38 188.60 185.15 188.18 23,176,092 +2.59(+1.39%)
Mar 02, 2023 183.62 186.02 182.89 185.60 18,423,786 +0.44(+0.24%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.