Russell 2000 Ishares ETF (NY: IWM )

150.06 USD +3.65 (+2.49%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 143.44 146.85 143.35 146.41 20,689,200 +2.34(+1.62%)
Sep 24, 2020 144.04 146.53 142.09 144.07 31,711,253 +0.00(+0.00%)
Sep 23, 2020 148.41 149.43 143.98 144.07 33,358,987 -4.99(-3.35%)
Sep 22, 2020 148.65 149.30 146.56 149.06 19,381,077 +1.14(+0.77%)
Sep 21, 2020 149.82 150.26 146.33 147.92 40,636,843 -5.37(-3.50%)
Sep 18, 2020 153.98 155.29 151.14 153.29 38,352,700 -0.40(-0.26%)
Sep 17, 2020 152.62 154.40 151.75 153.69 19,985,345 -1.13(-0.73%)
Sep 16, 2020 154.11 156.85 153.84 154.82 22,195,147 +1.45(+0.95%)
Sep 15, 2020 154.38 154.70 152.86 153.37 16,147,813 +0.29(+0.19%)
Sep 14, 2020 150.59 153.43 150.37 153.08 21,985,670 +3.93(+2.63%)
Sep 11, 2020 150.92 151.05 147.68 149.15 20,850,902 -1.00(-0.67%)
Sep 10, 2020 152.83 153.88 150.05 150.15 23,000,406 -1.98(-1.30%)
Sep 09, 2020 151.43 152.78 150.57 152.13 19,245,427 +2.27(+1.51%)
Sep 08, 2020 151.18 152.48 149.00 149.86 26,428,001 -2.94(-1.92%)
Sep 04, 2020 155.71 155.89 149.29 152.80 30,618,700 -0.98(-0.64%)
Sep 03, 2020 158.12 158.29 152.96 153.78 32,067,054 -4.68(-2.95%)
Sep 02, 2020 157.96 158.98 156.18 158.46 16,754,241 +1.25(+0.80%)
Sep 01, 2020 155.22 157.31 154.45 157.21 15,646,791 +1.78(+1.15%)
Aug 31, 2020 157.19 157.37 155.30 155.43 17,042,475 -1.69(-1.08%)
Aug 28, 2020 156.60 157.20 155.73 157.12 12,371,400 +1.32(+0.85%)
Aug 27, 2020 156.12 157.00 154.63 155.80 17,503,572 +0.38(+0.24%)
Aug 26, 2020 156.50 156.77 155.18 155.42 13,757,202 -0.98(-0.63%)
Aug 25, 2020 156.81 156.82 154.79 156.40 16,265,341 +0.17(+0.11%)
Aug 24, 2020 155.86 156.27 154.33 156.23 13,678,545 +1.62(+1.05%)
Aug 21, 2020 154.48 155.72 153.60 154.61 20,685,100 -1.15(-0.74%)
Aug 20, 2020 154.80 156.49 154.54 155.76 15,378,598 -0.64(-0.41%)
Aug 19, 2020 156.93 158.04 156.19 156.40 14,312,914 -0.05(-0.03%)
Aug 18, 2020 157.85 157.85 155.71 156.45 14,636,803 -1.45(-0.92%)
Aug 17, 2020 157.50 158.03 156.74 157.90 9,721,543 +0.81(+0.52%)
Aug 14, 2020 156.28 157.76 155.87 157.09 13,360,900 -0.10(-0.06%)
Aug 13, 2020 156.99 158.53 156.65 157.19 15,792,958 -0.33(-0.21%)
Aug 12, 2020 158.67 158.89 156.49 157.52 23,391,108 +0.64(+0.41%)
Aug 11, 2020 159.27 159.82 156.16 156.88 30,352,023 -0.91(-0.58%)
Aug 10, 2020 156.65 158.83 156.65 157.79 24,000,500 +1.62(+1.04%)
Aug 07, 2020 153.45 156.25 153.15 156.17 20,475,100 +2.44(+1.59%)
Aug 06, 2020 153.80 154.44 152.91 153.73 18,235,371 -0.06(-0.04%)
Aug 05, 2020 152.29 153.89 151.78 153.79 18,488,314 +3.00(+1.99%)
Aug 04, 2020 149.39 150.93 149.04 150.79 20,271,424 +1.03(+0.69%)
Aug 03, 2020 148.29 149.97 147.22 149.76 20,768,700 +2.40(+1.63%)
Jul 31, 2020 148.14 148.42 144.67 147.36 29,936,500 -1.40(-0.94%)
Jul 30, 2020 147.14 149.12 146.33 148.76 23,595,358 -0.59(-0.40%)
Jul 29, 2020 147.00 149.45 146.98 149.35 19,862,237 +3.22(+2.20%)
Jul 28, 2020 147.07 148.04 146.06 146.13 13,259,802 -1.47(-1.00%)
Jul 27, 2020 146.19 147.69 145.39 147.60 13,353,597 +1.52(+1.04%)
Jul 24, 2020 147.29 147.66 145.56 146.08 20,015,500 -2.18(-1.47%)
Jul 23, 2020 147.98 150.20 146.70 148.26 21,697,777 +0.15(+0.10%)
Jul 22, 2020 147.09 148.67 147.03 148.11 24,419,169 +0.08(+0.05%)
Jul 21, 2020 147.47 149.16 147.20 148.03 24,543,634 +2.07(+1.42%)
Jul 20, 2020 146.12 146.85 145.15 145.96 19,655,698 -0.63(-0.43%)
Jul 17, 2020 146.68 147.59 145.51 146.59 20,644,100 +0.43(+0.29%)
Jul 16, 2020 146.11 146.67 144.88 146.16 30,515,600 -0.87(-0.59%)
Jul 15, 2020 145.42 147.78 144.79 147.03 40,740,425 +5.20(+3.67%)
Jul 14, 2020 139.43 141.98 138.64 141.83 28,073,096 +2.31(+1.66%)
Jul 13, 2020 142.80 144.64 139.39 139.52 34,226,037 -1.79(-1.27%)
Jul 10, 2020 139.14 141.50 138.46 141.31 24,008,200 +2.24(+1.61%)
Jul 09, 2020 142.02 142.35 137.24 139.07 34,618,597 -2.98(-2.10%)
Jul 08, 2020 140.76 142.50 139.10 142.05 27,344,128 +1.16(+0.82%)
Jul 07, 2020 142.18 143.43 140.48 140.89 22,637,325 -2.54(-1.77%)
Jul 06, 2020 145.32 145.70 142.93 143.43 19,815,219 +1.03(+0.72%)
Jul 02, 2020 144.56 145.28 141.89 142.40 24,022,300 +0.58(+0.41%)
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.