Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 202.97 203.51 200.20 200.20 45,745,484 -3.32(-1.63%)
Dec 28, 2023 203.27 204.65 202.76 203.52 28,976,208 -0.78(-0.38%)
Dec 27, 2023 203.92 204.97 202.88 204.30 36,143,972 +0.72(+0.35%)
Dec 26, 2023 201.70 204.04 201.18 203.58 26,886,216 +2.61(+1.30%)
Dec 22, 2023 200.37 202.30 199.68 200.97 39,273,336 +1.86(+0.93%)
Dec 21, 2023 198.00 199.31 197.02 199.11 39,694,724 +3.33(+1.70%)
Dec 20, 2023 199.35 201.66 195.66 195.78 64,447,144 -3.91(-1.96%)
Dec 19, 2023 197.25 200.06 196.80 199.69 52,779,564 +3.80(+1.94%)
Dec 18, 2023 196.74 197.54 195.47 195.89 46,373,448 +0.07(+0.04%)
Dec 15, 2023 197.72 198.32 194.74 195.82 75,918,080 -1.66(-0.84%)
Dec 14, 2023 195.65 198.80 195.27 197.48 83,778,256 +5.35(+2.78%)
Dec 13, 2023 185.94 192.44 184.52 192.14 70,512,352 +6.29(+3.39%)
Dec 12, 2023 185.81 186.50 184.19 185.84 32,276,830 -0.19(-0.10%)
Dec 11, 2023 185.53 186.46 184.74 186.03 29,383,818 +0.39(+0.21%)
Dec 08, 2023 184.01 186.59 183.72 185.65 36,546,756 +1.40(+0.76%)
Dec 07, 2023 183.19 184.41 182.27 184.25 32,839,256 +1.32(+0.72%)
Dec 06, 2023 184.55 186.76 182.66 182.92 43,845,764 -0.33(-0.18%)
Dec 05, 2023 184.90 184.90 182.84 183.25 37,008,912 -2.48(-1.34%)
Dec 04, 2023 183.09 185.84 182.88 185.74 45,084,660 +1.97(+1.07%)
Dec 01, 2023 178.09 184.04 177.11 183.77 65,123,328 +5.22(+2.92%)
Nov 30, 2023 178.94 179.52 177.66 178.55 32,322,232 +0.68(+0.38%)
Nov 29, 2023 178.44 180.63 177.60 177.88 32,324,270 +0.94(+0.53%)
Nov 28, 2023 177.45 178.11 176.11 176.94 28,511,542 -0.69(-0.39%)
Nov 27, 2023 177.40 178.00 176.13 177.63 30,827,068 -0.60(-0.33%)
Nov 24, 2023 176.95 178.62 176.70 178.22 13,933,279 +1.19(+0.67%)
Nov 22, 2023 177.08 178.28 176.32 177.03 29,183,102 +1.10(+0.63%)
Nov 21, 2023 177.14 177.40 175.82 175.93 30,656,820 -2.30(-1.29%)
Nov 20, 2023 177.42 178.54 176.64 178.22 26,831,530 +1.03(+0.58%)
Nov 17, 2023 176.35 177.54 176.01 177.19 44,223,268 +2.39(+1.37%)
Nov 16, 2023 177.04 177.53 174.07 174.79 47,774,512 -2.87(-1.62%)
Nov 15, 2023 177.25 180.64 177.01 177.67 60,079,432 +0.31(+0.17%)
Nov 14, 2023 173.15 177.37 173.14 177.36 78,990,624 +9.23(+5.49%)
Nov 13, 2023 167.20 168.72 166.49 168.12 27,718,818 +0.06(+0.04%)
Nov 10, 2023 167.18 168.66 165.76 168.06 36,491,960 +1.86(+1.12%)
Nov 09, 2023 169.97 169.97 165.95 166.21 38,825,728 -2.61(-1.55%)
Nov 08, 2023 170.64 171.07 168.26 168.82 45,278,888 -1.82(-1.07%)
Nov 07, 2023 170.50 171.44 169.52 170.64 31,306,498 -0.61(-0.35%)
Nov 06, 2023 173.41 173.69 170.33 171.25 36,246,552 -2.17(-1.25%)
Nov 03, 2023 171.73 174.56 171.71 173.41 57,552,152 +4.59(+2.72%)
Nov 02, 2023 166.71 168.95 166.29 168.82 50,749,796 +4.38(+2.67%)
Nov 01, 2023 163.44 164.58 162.09 164.44 45,487,088 +0.93(+0.57%)
Oct 31, 2023 162.39 163.97 161.82 163.50 32,123,360 +1.40(+0.86%)
Oct 30, 2023 162.78 163.79 160.94 162.10 35,511,272 +0.90(+0.56%)
Oct 27, 2023 163.50 163.81 160.67 161.21 46,790,288 -1.92(-1.18%)
Oct 26, 2023 163.14 164.75 162.19 163.13 54,004,256 +0.42(+0.26%)
Oct 25, 2023 163.99 164.63 162.39 162.71 37,076,920 -2.73(-1.65%)
Oct 24, 2023 165.42 166.59 164.39 165.44 32,904,500 +1.43(+0.87%)
Oct 23, 2023 164.64 166.42 163.63 164.01 45,786,332 -1.40(-0.85%)
Oct 20, 2023 167.62 167.98 165.42 165.41 54,760,156 -2.17(-1.29%)
Oct 19, 2023 169.79 171.09 167.32 167.58 52,001,956 -2.71(-1.59%)
Oct 18, 2023 172.57 172.59 169.94 170.29 38,749,676 -3.58(-2.06%)
Oct 17, 2023 170.88 175.33 170.84 173.87 40,053,912 +1.92(+1.12%)
Oct 16, 2023 170.68 172.32 169.96 171.95 31,301,788 +2.73(+1.62%)
Oct 13, 2023 171.28 171.63 168.64 169.22 34,180,244 -1.42(-0.83%)
Oct 12, 2023 174.79 174.79 169.74 170.64 38,961,564 -3.95(-2.26%)
Oct 11, 2023 175.03 176.13 173.30 174.59 28,296,280 -0.30(-0.17%)
Oct 10, 2023 173.23 175.95 173.20 174.88 31,759,364 +1.96(+1.13%)
Oct 09, 2023 170.78 173.47 170.71 172.93 27,022,226 +0.99(+0.58%)
Oct 06, 2023 169.32 172.82 168.46 171.93 42,424,796 +1.64(+0.96%)
Oct 05, 2023 169.75 170.84 168.89 170.29 34,670,244 +0.13(+0.08%)
Oct 04, 2023 169.95 170.55 168.05 170.16 42,943,780 +0.08(+0.05%)
Oct 03, 2023 171.88 172.43 169.32 170.08 43,136,380 -2.91(-1.68%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.