Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 108.84 110.33 106.33 108.71 55,701,284 -0.55(-0.50%)
Mar 30, 2020 107.55 109.47 105.23 109.26 43,746,428 +2.36(+2.20%)
Mar 27, 2020 106.61 110.19 105.30 106.90 42,045,052 -4.04(-3.64%)
Mar 26, 2020 105.93 111.69 105.61 110.94 54,344,440 +6.50(+6.22%)
Mar 25, 2020 103.98 108.27 100.69 104.44 58,980,956 +1.28(+1.24%)
Mar 24, 2020 99.69 103.43 94.54 103.16 77,428,984 +8.65(+9.15%)
Mar 23, 2020 96.40 96.67 90.74 94.51 67,087,024 -1.42(-1.48%)
Mar 20, 2020 100.40 102.89 95.03 95.93 80,547,472 -2.34(-2.38%)
Mar 19, 2020 94.29 101.04 90.53 98.27 66,217,312 +3.69(+3.90%)
Mar 18, 2020 97.49 101.02 91.06 94.58 65,804,244 -7.95(-7.75%)
Mar 17, 2020 99.30 104.54 95.18 102.53 62,490,456 +4.49(+4.58%)
Mar 16, 2020 102.76 105.30 95.96 98.03 62,327,480 -15.00(-13.27%)
Mar 13, 2020 111.93 113.49 103.64 113.03 61,216,384 +7.09(+6.70%)
Mar 12, 2020 110.47 113.43 105.58 105.93 74,009,752 -13.16(-11.05%)
Mar 11, 2020 123.86 125.14 117.47 119.09 54,342,012 -8.09(-6.36%)
Mar 10, 2020 127.44 127.53 121.12 127.18 57,512,656 +3.85(+3.12%)
Mar 09, 2020 126.90 128.83 123.23 123.33 59,499,836 -13.28(-9.72%)
Mar 06, 2020 135.01 138.11 133.39 136.61 41,950,620 -2.76(-1.98%)
Mar 05, 2020 140.81 144.26 137.64 139.38 34,547,880 -4.58(-3.18%)
Mar 04, 2020 142.18 144.23 140.51 143.95 38,210,724 +3.98(+2.85%)
Mar 03, 2020 142.94 145.88 138.42 139.97 45,353,460 -2.91(-2.04%)
Mar 02, 2020 139.99 143.07 137.55 142.88 35,453,548 +4.45(+3.21%)
Feb 28, 2020 137.04 141.09 136.15 138.44 76,904,944 -1.38(-0.99%)
Feb 27, 2020 143.19 146.65 139.82 139.82 52,603,876 -6.35(-4.34%)
Feb 26, 2020 148.58 149.94 145.89 146.17 41,714,624 -1.71(-1.16%)
Feb 25, 2020 153.76 153.98 147.55 147.88 47,056,480 -5.45(-3.55%)
Feb 24, 2020 153.13 158.05 152.41 153.33 29,667,276 -4.76(-3.01%)
Feb 21, 2020 159.08 159.53 157.36 158.09 19,798,390 -1.62(-1.01%)
Feb 20, 2020 158.84 159.98 157.61 159.71 21,514,362 +0.39(+0.24%)
Feb 19, 2020 159.10 160.02 158.50 159.32 11,705,133 +0.81(+0.51%)
Feb 18, 2020 158.47 159.00 157.46 158.50 14,177,172 -0.34(-0.21%)
Feb 14, 2020 159.60 159.68 158.32 158.84 16,918,588 -0.62(-0.39%)
Feb 13, 2020 158.20 159.84 158.10 159.46 13,339,463 +0.42(+0.26%)
Feb 12, 2020 158.96 159.21 158.26 159.04 12,790,125 +1.09(+0.69%)
Feb 11, 2020 157.79 158.90 157.30 157.96 15,840,883 +1.09(+0.69%)
Feb 10, 2020 155.69 156.94 155.59 156.87 12,062,800 +0.88(+0.56%)
Feb 07, 2020 157.32 157.39 155.53 155.99 19,057,326 -1.94(-1.23%)
Feb 06, 2020 158.84 159.08 157.77 157.93 15,592,803 -0.36(-0.23%)
Feb 05, 2020 157.50 158.50 156.75 158.29 18,801,880 +2.40(+1.54%)
Feb 04, 2020 155.45 156.40 155.31 155.88 16,888,508 +2.32(+1.51%)
Feb 03, 2020 152.88 154.14 152.78 153.57 18,363,464 +1.69(+1.11%)
Jan 31, 2020 154.51 155.08 151.40 151.87 32,174,088 -3.01(-1.94%)
Jan 30, 2020 154.06 155.28 153.20 154.88 23,121,490 -0.21(-0.13%)
Jan 29, 2020 156.20 156.63 155.06 155.09 15,794,540 -0.89(-0.57%)
Jan 28, 2020 155.63 156.48 154.67 155.98 17,608,922 +1.29(+0.83%)
Jan 27, 2020 154.07 155.62 153.66 154.69 19,546,878 -1.78(-1.14%)
Jan 24, 2020 158.95 158.95 155.37 156.47 21,659,348 -1.95(-1.23%)
Jan 23, 2020 158.09 158.90 156.53 158.42 16,856,974 -0.10(-0.07%)
Jan 22, 2020 159.12 159.53 158.16 158.52 15,748,681 -0.10(-0.07%)
Jan 21, 2020 159.28 159.88 158.25 158.63 18,910,526 -1.32(-0.83%)
Jan 17, 2020 161.10 161.36 159.57 159.95 19,349,798 -0.44(-0.27%)
Jan 16, 2020 159.50 160.71 159.35 160.39 21,095,490 +2.04(+1.29%)
Jan 15, 2020 157.19 158.89 157.18 158.34 16,295,772 +0.76(+0.48%)
Jan 14, 2020 156.23 158.55 156.08 157.59 19,368,508 +0.58(+0.37%)
Jan 13, 2020 156.04 157.09 155.22 157.01 18,255,542 +1.01(+0.65%)
Jan 10, 2020 156.62 156.75 155.34 156.00 16,239,781 -0.59(-0.37%)
Jan 09, 2020 157.16 157.47 156.35 156.58 12,573,479 +0.19(+0.12%)
Jan 08, 2020 155.93 157.07 155.84 156.40 14,622,045 +0.48(+0.31%)
Jan 07, 2020 155.96 156.42 155.35 155.91 12,506,420 -0.52(-0.33%)
Jan 06, 2020 155.01 156.61 154.72 156.43 18,127,446 +0.21(+0.13%)
Jan 03, 2020 154.91 156.49 154.87 156.22 20,409,972 -0.62(-0.39%)
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.