Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Russell 2000 Ishares ETF (NY: IWM )

210.41 +0.77 (+0.37%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 206.80 209.71 206.56 209.64 34,997,528 +4.47(+2.18%)
Mar 26, 2024 207.05 207.63 204.99 205.17 23,934,384 -0.37(-0.18%)
Mar 25, 2024 205.72 207.01 205.51 205.54 19,686,214 +0.47(+0.23%)
Mar 22, 2024 207.85 208.24 205.07 205.07 28,637,586 -2.87(-1.38%)
Mar 21, 2024 207.00 208.95 206.84 207.94 44,249,260 +2.36(+1.15%)
Mar 20, 2024 201.01 206.47 200.60 205.58 49,998,000 +3.99(+1.98%)
Mar 19, 2024 199.27 202.24 199.16 201.59 30,001,022 +0.85(+0.42%)
Mar 18, 2024 202.40 202.66 200.40 200.74 32,477,610 -1.16(-0.57%)
Mar 15, 2024 200.74 202.57 199.97 201.90 55,541,100 +0.38(+0.19%)
Mar 14, 2024 204.53 204.76 199.66 201.52 47,613,380 -3.67(-1.79%)
Mar 13, 2024 204.35 206.06 204.25 205.19 25,199,402 +0.80(+0.39%)
Mar 12, 2024 204.63 205.40 202.88 204.39 35,009,288 -0.28(-0.14%)
Mar 11, 2024 205.44 206.32 204.23 204.67 24,488,378 -1.64(-0.79%)
Mar 08, 2024 208.21 209.88 205.28 206.31 42,148,792 -0.13(-0.06%)
Mar 07, 2024 206.18 207.57 205.88 206.44 28,222,122 +1.71(+0.83%)
Mar 06, 2024 205.51 205.56 203.56 204.73 34,336,720 +1.52(+0.75%)
Mar 05, 2024 203.78 205.39 202.50 203.21 34,165,216 -1.97(-0.96%)
Mar 04, 2024 206.51 207.24 204.93 205.18 24,922,590 -0.19(-0.09%)
Mar 01, 2024 204.01 205.80 202.62 205.37 35,246,404 +2.15(+1.06%)
Feb 29, 2024 204.66 205.52 202.01 203.21 40,450,608 +1.41(+0.70%)
Feb 28, 2024 201.93 203.34 201.36 201.81 30,162,820 -1.68(-0.82%)
Feb 27, 2024 202.57 203.70 202.02 203.48 32,357,918 +2.84(+1.42%)
Feb 26, 2024 199.18 201.13 198.65 200.64 29,110,460 +1.26(+0.63%)
Feb 23, 2024 199.09 200.62 198.06 199.38 38,022,368 +0.45(+0.23%)
Feb 22, 2024 198.15 199.58 197.30 198.94 38,162,520 +1.50(+0.76%)
Feb 21, 2024 197.16 197.85 195.89 197.44 28,801,398 -0.94(-0.47%)
Feb 20, 2024 198.65 199.21 197.51 198.38 30,547,922 -2.77(-1.38%)
Feb 16, 2024 201.61 203.18 200.58 201.15 48,489,904 -2.77(-1.36%)
Feb 15, 2024 200.48 204.25 200.21 203.92 44,946,640 +5.30(+2.67%)
Feb 14, 2024 197.18 199.28 195.73 198.63 43,965,840 +4.51(+2.32%)
Feb 13, 2024 195.72 197.13 192.57 194.12 88,572,152 -8.33(-4.11%)
Feb 12, 2024 199.36 203.03 199.33 202.45 43,313,028 +3.61(+1.82%)
Feb 09, 2024 196.42 199.04 195.95 198.84 46,224,200 +3.18(+1.63%)
Feb 08, 2024 192.87 195.87 192.22 195.65 35,429,668 +2.92(+1.52%)
Feb 07, 2024 193.58 193.66 191.55 192.73 32,013,600 -0.45(-0.23%)
Feb 06, 2024 191.21 193.31 190.54 193.18 34,863,840 +1.72(+0.90%)
Feb 05, 2024 191.98 192.62 189.58 191.45 39,823,336 -2.46(-1.27%)
Feb 02, 2024 192.75 195.00 191.90 193.92 53,224,968 -1.03(-0.53%)
Feb 01, 2024 193.82 195.24 191.04 194.94 59,879,044 +2.55(+1.33%)
Jan 31, 2024 196.71 198.44 192.22 192.39 68,412,304 -4.82(-2.44%)
Jan 30, 2024 197.89 198.43 196.60 197.21 33,068,594 -1.70(-0.85%)
Jan 29, 2024 195.66 198.91 194.60 198.91 29,161,932 +3.42(+1.75%)
Jan 26, 2024 196.39 197.39 194.88 195.48 33,563,684 +0.01(+0.01%)
Jan 25, 2024 196.60 197.16 193.92 195.47 37,699,560 +1.61(+0.83%)
Jan 24, 2024 197.88 197.96 193.63 193.87 41,399,580 -1.61(-0.82%)
Jan 23, 2024 197.72 198.09 194.49 195.47 43,310,924 -0.57(-0.29%)
Jan 22, 2024 193.66 196.32 193.60 196.04 42,247,828 +4.10(+2.14%)
Jan 19, 2024 190.81 192.36 188.75 191.94 64,044,728 +1.83(+0.96%)
Jan 18, 2024 190.23 190.69 187.73 190.12 41,789,164 +1.12(+0.59%)
Jan 17, 2024 187.65 189.45 187.05 189.00 38,013,720 -1.36(-0.71%)
Jan 16, 2024 191.23 192.77 189.63 190.36 42,254,152 -2.38(-1.24%)
Jan 12, 2024 195.39 196.60 192.15 192.74 43,277,256 -0.32(-0.17%)
Jan 11, 2024 194.01 194.25 190.81 193.06 49,173,156 -1.53(-0.78%)
Jan 10, 2024 194.25 194.88 192.59 194.59 35,292,272 +0.11(+0.06%)
Jan 09, 2024 193.86 195.27 192.83 194.48 29,018,828 -1.76(-0.89%)
Jan 08, 2024 192.80 196.47 191.77 196.23 31,538,418 +3.47(+1.80%)
Jan 05, 2024 192.20 194.97 191.80 192.76 41,068,996 -0.57(-0.29%)
Jan 04, 2024 193.57 195.00 193.20 193.33 43,264,176 -0.38(-0.20%)
Jan 03, 2024 196.90 197.17 193.29 193.71 57,712,812 -5.31(-2.67%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.