Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.23 +1.59 (+0.76%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 143.39 145.37 142.04 143.28 30,389,418 +0.43(+0.30%)
Sep 29, 2020 143.34 143.75 141.57 142.85 19,545,432 -0.65(-0.45%)
Sep 28, 2020 141.93 143.91 140.04 143.50 18,383,656 +3.45(+2.47%)
Sep 25, 2020 137.21 140.47 137.12 140.05 21,628,432 +2.24(+1.62%)
Sep 24, 2020 137.78 140.17 135.92 137.81 33,150,854 +0.00(+0.00%)
Sep 23, 2020 141.97 142.94 137.73 137.81 34,873,392 -4.23(-2.98%)
Sep 22, 2020 141.65 142.27 139.66 142.04 20,338,212 +1.09(+0.77%)
Sep 21, 2020 142.77 143.19 139.44 140.96 42,643,696 -5.12(-3.50%)
Sep 18, 2020 146.73 147.98 144.03 146.08 40,246,752 -0.38(-0.26%)
Sep 17, 2020 145.44 147.13 144.61 146.46 20,972,322 -1.08(-0.73%)
Sep 16, 2020 146.86 149.47 146.60 147.53 23,291,258 +1.38(+0.95%)
Sep 15, 2020 147.12 147.42 145.67 146.15 16,945,274 +0.28(+0.19%)
Sep 14, 2020 143.50 146.21 143.29 145.88 23,071,434 +3.75(+2.63%)
Sep 11, 2020 143.82 143.94 140.72 142.13 21,880,626 -0.95(-0.67%)
Sep 10, 2020 145.64 146.64 142.99 143.08 24,136,136 -1.89(-1.30%)
Sep 09, 2020 144.30 145.59 143.48 144.97 20,195,864 +2.16(+1.52%)
Sep 08, 2020 144.06 145.30 141.99 142.81 27,733,148 -2.80(-1.92%)
Sep 04, 2020 148.38 148.55 142.26 145.61 32,130,806 -0.93(-0.64%)
Sep 03, 2020 150.68 150.84 145.76 146.54 33,650,688 -4.46(-2.95%)
Sep 02, 2020 150.53 151.50 148.83 151.00 17,581,650 +1.19(+0.79%)
Sep 01, 2020 147.91 149.91 147.18 149.81 16,419,509 +1.70(+1.15%)
Aug 31, 2020 149.79 149.96 147.99 148.12 17,884,120 -1.61(-1.08%)
Aug 28, 2020 149.23 149.80 148.40 149.73 12,982,363 +1.26(+0.85%)
Aug 27, 2020 148.77 149.61 147.35 148.47 18,367,988 +0.36(+0.24%)
Aug 26, 2020 149.13 149.39 147.88 148.11 14,436,602 -0.93(-0.63%)
Aug 25, 2020 149.43 149.44 147.50 149.04 17,068,606 +0.16(+0.11%)
Aug 24, 2020 148.53 148.92 147.07 148.88 14,354,061 +1.54(+1.05%)
Aug 21, 2020 147.21 148.39 146.37 147.33 21,706,636 -1.10(-0.74%)
Aug 20, 2020 147.51 149.12 147.27 148.43 16,138,071 -0.61(-0.41%)
Aug 19, 2020 149.54 150.60 148.84 149.04 15,019,758 +0.01(+0.01%)
Aug 18, 2020 150.42 150.42 148.38 149.03 15,359,645 -1.44(-0.96%)
Aug 17, 2020 150.09 150.59 149.36 150.47 10,201,642 +0.77(+0.52%)
Aug 14, 2020 148.93 150.33 148.53 149.70 14,020,729 -0.09(-0.06%)
Aug 13, 2020 149.60 151.07 149.28 149.79 16,572,894 -0.31(-0.21%)
Aug 12, 2020 151.20 151.41 149.12 150.11 24,546,280 +0.61(+0.41%)
Aug 11, 2020 151.78 152.30 148.81 149.50 31,850,962 -0.87(-0.58%)
Aug 10, 2020 149.28 151.35 149.28 150.36 25,185,766 +1.54(+1.04%)
Aug 07, 2020 146.23 148.90 145.94 148.82 21,486,264 +2.32(+1.59%)
Aug 06, 2020 146.56 147.17 145.71 146.50 19,135,928 -0.06(-0.04%)
Aug 05, 2020 145.12 146.65 144.64 146.55 19,401,360 +2.86(+1.99%)
Aug 04, 2020 142.36 143.83 142.03 143.69 21,272,530 +0.98(+0.69%)
Aug 03, 2020 141.31 142.91 140.29 142.71 21,794,364 +2.29(+1.63%)
Jul 31, 2020 141.17 141.44 137.86 140.43 31,414,916 -1.33(-0.94%)
Jul 30, 2020 140.22 142.10 139.44 141.76 24,760,616 -0.56(-0.39%)
Jul 29, 2020 140.08 142.42 140.06 142.32 20,843,134 +3.07(+2.20%)
Jul 28, 2020 140.15 141.07 139.19 139.25 13,914,638 -1.40(-1.00%)
Jul 27, 2020 139.31 140.74 138.55 140.65 14,013,065 +1.45(+1.04%)
Jul 24, 2020 140.36 140.72 138.71 139.21 21,003,966 -2.08(-1.47%)
Jul 23, 2020 141.02 143.13 139.80 141.28 22,769,322 +0.14(+0.10%)
Jul 22, 2020 140.17 141.67 140.11 141.14 25,625,110 +0.08(+0.05%)
Jul 21, 2020 140.53 142.14 140.27 141.06 25,755,724 +1.97(+1.42%)
Jul 20, 2020 139.24 139.94 138.32 139.09 20,626,396 -0.60(-0.43%)
Jul 17, 2020 139.78 140.64 138.66 139.69 21,663,610 +0.41(+0.29%)
Jul 16, 2020 139.23 139.77 138.06 139.28 32,022,616 -0.83(-0.59%)
Jul 15, 2020 138.58 140.82 137.98 140.11 42,752,392 +4.96(+3.67%)
Jul 14, 2020 132.87 135.30 132.12 135.16 29,458,880 +2.20(+1.66%)
Jul 13, 2020 136.08 137.83 132.83 132.95 35,916,292 -1.71(-1.27%)
Jul 10, 2020 132.59 134.84 131.94 134.66 25,193,846 +2.13(+1.61%)
Jul 09, 2020 135.34 135.65 130.78 132.53 36,328,236 -2.84(-2.10%)
Jul 08, 2020 134.14 135.79 132.55 135.37 28,694,520 +1.11(+0.82%)
Jul 07, 2020 135.49 136.68 133.87 134.26 23,754,956 -2.42(-1.77%)
Jul 06, 2020 138.48 138.84 136.20 136.68 20,793,796 +0.98(+0.72%)
Jul 02, 2020 137.76 138.44 135.21 135.70 25,208,644 +0.55(+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.