Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Russell 2000 Ishares ETF (NY: IWM )

176.08 -0.45 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 178.50 178.97 171.79 176.08 41,826,976 -0.45(-0.25%)
May 19, 2022 174.89 178.81 174.89 176.53 33,600,964 +0.29(+0.16%)
May 18, 2022 180.47 181.41 175.10 176.24 36,008,796 -6.40(-3.50%)
May 17, 2022 180.41 182.84 178.99 182.64 31,863,408 +5.42(+3.06%)
May 16, 2022 177.50 179.44 176.13 177.22 28,233,510 -0.85(-0.48%)
May 13, 2022 175.04 179.41 175.01 178.07 36,517,300 +5.47(+3.17%)
May 12, 2022 169.83 174.34 168.90 172.60 52,930,392 +2.00(+1.17%)
May 11, 2022 175.13 178.19 170.30 170.60 64,343,416 -4.35(-2.49%)
May 10, 2022 177.57 178.91 171.20 174.95 53,608,564 +0.05(+0.03%)
May 09, 2022 179.86 182.65 174.10 174.90 53,668,788 -7.68(-4.21%)
May 06, 2022 184.96 185.39 180.55 182.58 45,457,924 -3.09(-1.66%)
May 05, 2022 191.53 191.56 183.38 185.67 41,447,136 -7.85(-4.06%)
May 04, 2022 189.05 193.93 185.69 193.52 38,801,568 +5.03(+2.67%)
May 03, 2022 186.92 189.51 185.68 188.49 30,222,724 +1.60(+0.86%)
May 02, 2022 184.90 187.82 182.38 186.89 37,983,264 +1.94(+1.05%)
Apr 29, 2022 189.59 191.73 184.51 184.95 41,193,504 -5.50(-2.89%)
Apr 28, 2022 189.17 191.40 184.71 190.45 37,489,852 +3.49(+1.87%)
Apr 27, 2022 187.67 189.78 186.26 186.96 37,787,592 -0.78(-0.42%)
Apr 26, 2022 192.32 192.71 187.48 187.74 40,500,700 -6.11(-3.15%)
Apr 25, 2022 190.99 194.11 189.21 193.85 35,544,696 +1.17(+0.61%)
Apr 22, 2022 196.87 197.37 192.29 192.68 35,687,480 -5.12(-2.59%)
Apr 21, 2022 204.23 204.80 197.02 197.80 31,525,932 -4.53(-2.24%)
Apr 20, 2022 203.05 203.87 201.86 202.33 20,503,266 +0.77(+0.38%)
Apr 19, 2022 197.86 202.24 197.69 201.56 22,880,120 +3.94(+1.99%)
Apr 18, 2022 198.46 199.18 196.53 197.62 22,222,728 -1.34(-0.67%)
Apr 14, 2022 201.11 202.37 198.87 198.96 27,152,974 -1.95(-0.97%)
Apr 13, 2022 197.68 201.45 197.61 200.91 22,270,188 +3.75(+1.90%)
Apr 12, 2022 198.70 201.68 196.42 197.16 33,688,616 +0.62(+0.32%)
Apr 11, 2022 197.12 199.25 195.88 196.54 33,674,272 -1.33(-0.67%)
Apr 08, 2022 199.22 200.31 197.50 197.87 25,249,650 -1.59(-0.80%)
Apr 07, 2022 200.11 201.23 196.68 199.46 29,246,338 -0.65(-0.32%)
Apr 06, 2022 201.27 201.80 198.68 200.11 34,876,112 -2.88(-1.42%)
Apr 05, 2022 207.96 209.44 202.51 202.99 26,519,572 -4.92(-2.37%)
Apr 04, 2022 207.87 208.43 205.88 207.91 20,279,392 +0.34(+0.16%)
Apr 01, 2022 206.18 207.72 205.01 207.57 27,000,512 +2.30(+1.12%)
Mar 31, 2022 207.13 208.91 205.15 205.27 26,751,096 -2.19(-1.06%)
Mar 30, 2022 211.37 211.74 206.61 207.46 26,445,500 -4.25(-2.01%)
Mar 29, 2022 208.00 212.25 207.88 211.71 30,066,808 +5.52(+2.68%)
Mar 28, 2022 205.60 206.21 203.03 206.19 18,955,892 +0.07(+0.03%)
Mar 25, 2022 206.09 206.62 204.44 206.12 19,488,470 +0.28(+0.14%)
Mar 24, 2022 204.38 205.90 202.73 205.84 20,063,282 +1.94(+0.95%)
Mar 23, 2022 206.15 207.20 203.75 203.90 19,756,870 -3.60(-1.73%)
Mar 22, 2022 206.31 208.79 205.80 207.50 24,661,728 +2.06(+1.00%)
Mar 21, 2022 207.20 208.18 203.94 205.44 26,698,976 -1.83(-0.88%)
Mar 18, 2022 204.21 207.45 204.00 207.27 37,211,224 +2.16(+1.05%)
Mar 17, 2022 200.77 205.21 200.30 205.11 25,852,588 +3.17(+1.57%)
Mar 16, 2022 197.54 201.94 196.15 201.94 31,917,636 +6.16(+3.15%)
Mar 15, 2022 193.46 195.79 192.88 195.78 25,438,876 +3.07(+1.59%)
Mar 14, 2022 197.24 197.44 191.88 192.71 34,947,216 -4.02(-2.04%)
Mar 11, 2022 200.78 201.76 196.44 196.73 25,744,028 -3.19(-1.60%)
Mar 10, 2022 197.41 200.04 196.56 199.92 25,554,084 -0.36(-0.18%)
Mar 09, 2022 198.22 201.00 197.62 200.28 29,127,736 +5.49(+2.82%)
Mar 08, 2022 194.34 199.57 193.46 194.79 45,617,984 +1.07(+0.55%)
Mar 07, 2022 199.22 199.59 193.68 193.72 39,138,424 -4.94(-2.49%)
Mar 04, 2022 199.70 200.86 196.98 198.66 31,657,872 -3.16(-1.57%)
Mar 03, 2022 205.09 205.11 200.29 201.82 29,829,036 -2.42(-1.18%)
Mar 02, 2022 200.84 205.30 200.69 204.24 29,990,942 +4.75(+2.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.