VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

IWM stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the IWM stock price was $159.23 and low was $144.79.
  • 90 day high was $159.23 and low was $144.79.
  • 52 week high for iShares Russell 2000 - $173.39 and low - $125.81.

Historical iShares Russell 2000 prices

Date Open High Low Close Volume
2019-08-19 $150.32 $150.89 $149.95 $150.13 16897478
2019-08-16 $146.14 $148.91 $146.11 $148.63 22773728
2019-08-15 $146.62 $146.67 $144.79 $145.49 24186378
2019-08-14 $147.95 $147.98 $145.72 $146.07 28056550
2019-08-13 $148.34 $151.79 $147.67 $150.27 21880750
2019-08-12 $149.81 $150.12 $148.33 $148.67 17497741
2019-08-09 $152.09 $152.15 $150.03 $150.62 19277325
2019-08-08 $150.15 $152.63 $149.99 $152.54 19034748
2019-08-07 $147.92 $149.71 $146.69 $149.32 23779288
2019-08-06 $148.90 $149.70 $147.38 $149.36 24233779
2019-08-05 $149.78 $149.92 $146.21 $148.00 38179985
2019-08-02 $153.35 $153.75 $151.28 $152.58 29424356
2019-08-01 $156.88 $158.17 $153.59 $154.29 37997586
2019-07-31 $157.78 $159.23 $155.55 $156.56 40296405
2019-07-30 $155.06 $157.84 $154.71 $157.84 20584674
2019-07-29 $157.19 $157.36 $155.60 $156.15 12756970
2019-07-26 $155.58 $157.42 $155.50 $157.20 14111649
2019-07-25 $157.18 $157.24 $155.09 $155.36 17599172
2019-07-24 $154.29 $157.45 $154.12 $157.26 22591073
2019-07-23 $154.28 $154.72 $153.54 $154.70 14517441
2019-07-22 $154.24 $154.70 $153.40 $153.68 14413879
2019-07-19 $154.94 $155.43 $153.82 $153.82 16664881
2019-07-18 $154.08 $155.01 $153.73 $154.71 15542460
2019-07-17 $155.24 $155.34 $153.73 $154.13 13907825
2019-07-16 $155.13 $156.20 $154.67 $155.24 15110035
2019-07-15 $156.56 $156.59 $154.85 $155.29 11859873
2019-07-12 $155.14 $156.67 $154.88 $156.11 16176765
2019-07-11 $155.89 $155.94 $154.22 $154.91 14101691
2019-07-10 $156.20 $156.56 $154.85 $155.67 17221407
2019-07-09 $154.54 $155.43 $154.48 $155.40 11640979
2019-07-08 $156.21 $156.48 $154.89 $155.19 9652348
2019-07-05 $155.49 $156.74 $154.86 $156.68 14073299
2019-07-03 $155.60 $156.34 $155.17 $156.26 9114443
2019-07-02 $156.02 $156.12 $154.26 $155.15 18917143
2019-07-01 $157.54 $158.03 $155.22 $156.10 22328763
2019-06-28 $153.95 $156.02 $153.94 $155.50 34501995
2019-06-27 $151.24 $153.77 $151.24 $153.63 21268593
2019-06-26 $151.70 $152.22 $150.76 $150.80 15508996
2019-06-25 $152.31 $152.50 $151.00 $151.15 17217873
2019-06-24 $154.36 $154.41 $152.00 $152.08 22863673
2019-06-21 $155.13 $155.17 $153.61 $153.95 19364349
2019-06-20 $156.05 $156.22 $154.44 $155.29 17476143
2019-06-19 $154.19 $154.70 $153.40 $154.56 15148348
2019-06-18 $153.27 $155.15 $152.26 $154.01 21556215
2019-06-17 $151.87 $152.90 $151.67 $152.24 12454725
2019-06-14 $152.88 $152.94 $151.72 $151.73 14166374
2019-06-13 $152.31 $153.18 $151.87 $153.07 14701987
2019-06-12 $151.18 $151.78 $150.62 $151.47 11233409
2019-06-11 $152.87 $153.23 $150.58 $151.30 15124643
2019-06-10 $151.45 $153.14 $151.45 $151.75 18827379

Will IWM stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT