Last: | $208.08 |
---|---|
Change Percent: | -0.04% |
Open: | $208.01 |
Close: | $208.08 |
High: | $208.52 |
Low: | $207.35 |
Volume: | 34,919,849 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$208.08 | $208.01 | $208.08 | $208.52 | $207.35 | 34,919,849 | 05-17-2024 |
$207.93 | $208.9 | $207.93 | $209.35 | $207.93 | 26,731,093 | 05-16-2024 |
$209.44 | $209.21 | $209.44 | $209.77 | $207.72 | 31,522,422 | 05-15-2024 |
$206.86 | $207.13 | $206.86 | $207.74 | $205.91 | 33,169,005 | 05-14-2024 |
$204.74 | $206.08 | $204.74 | $206.55 | $204.6 | 18,585,253 | 05-13-2024 |
$204.31 | $206.35 | $204.31 | $206.62 | $203.68 | 21,520,198 | 05-10-2024 |
$205.86 | $203.97 | $205.86 | $205.99 | $203.41 | 22,914,286 | 05-09-2024 |
$203.78 | $202.72 | $203.78 | $203.955 | $202.555 | 18,013,859 | 05-08-2024 |
$204.97 | $204.77 | $204.97 | $206.15 | $204.5 | 20,116,900 | 05-07-2024 |
$204.51 | $203.47 | $204.51 | $204.78 | $203.38 | 23,129,835 | 05-06-2024 |
$201.9 | $203.41 | $201.9 | $204.16 | $201.12 | 30,880,550 | 05-03-2024 |
$199.92 | $198.78 | $199.92 | $200.12 | $196.54 | 27,200,975 | 05-02-2024 |
$196.31 | $195.88 | $196.31 | $200.32 | $195.025 | 38,782,082 | 05-01-2024 |
$195.9 | $198.11 | $195.9 | $198.65 | $195.75 | 29,417,296 | 04-30-2024 |
$199.96 | $199.25 | $199.96 | $200.41 | $198.88 | 19,539,648 | 04-29-2024 |
$198.36 | $197 | $198.36 | $198.89 | $196.42 | 24,613,603 | 04-26-2024 |
$196.48 | $195.44 | $196.48 | $196.83 | $193.77 | 30,952,086 | 04-25-2024 |
$197.68 | $198.17 | $197.68 | $198.9103 | $196.46 | 27,999,366 | 04-24-2024 |
$198.57 | $195.26 | $198.57 | $199.32 | $195.13 | 31,838,301 | 04-23-2024 |
$195.3 | $194.21 | $195.3 | $196.295 | $192.9 | 31,553,034 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
iShares Russell 2000 Company Name:
IWM Stock Symbol:
NYSE Market:
U.S. stocks are on track to finish the week on a high, with the index futures pointing to a higher opening on Friday. The recent string of weak dat...
U.S. stocks are on track to finish the week on a high, with the index futures pointing to a higher opening on Friday. The recent string of weak dat...
U.S. stocks are poised to break a six-day losing streak, marking the end of the longest downward trend since September 2022. At noon trading in New...