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 (%)
Sep 28, 2018 155.82 157.26 155.82 156.85 24,437,134 +0.47(+0.30%)
Sep 27, 2018 156.68 156.99 156.11 156.37 15,550,796 +0.01(+0.01%)
Sep 26, 2018 158.13 158.22 156.13 156.36 19,110,272 -1.44(-0.91%)
Sep 25, 2018 157.82 158.26 157.64 157.80 14,813,566 +0.24(+0.15%)
Sep 24, 2018 158.02 158.24 156.62 157.56 17,005,592 -0.58(-0.37%)
Sep 21, 2018 159.40 159.47 157.98 158.15 35,059,908 -0.76(-0.48%)
Sep 20, 2018 158.12 158.98 157.60 158.91 18,225,528 +1.46(+0.93%)
Sep 19, 2018 158.04 158.77 156.91 157.45 18,951,328 -0.58(-0.36%)
Sep 18, 2018 157.59 158.44 157.43 158.03 14,026,281 +0.66(+0.42%)
Sep 17, 2018 159.09 159.21 157.17 157.37 21,573,350 -1.69(-1.06%)
Sep 14, 2018 158.49 159.57 158.15 159.06 16,953,988 +0.67(+0.42%)
Sep 13, 2018 158.96 159.21 158.02 158.39 15,693,176 +0.04(+0.02%)
Sep 12, 2018 158.51 158.79 157.15 158.35 23,242,624 -0.38(-0.24%)
Sep 11, 2018 158.33 159.26 157.78 158.73 15,158,790 +0.26(+0.16%)
Sep 10, 2018 158.94 159.34 158.14 158.47 11,923,930 +0.20(+0.12%)
Sep 07, 2018 157.97 159.12 157.46 158.28 18,584,210 -0.08(-0.05%)
Sep 06, 2018 159.79 160.08 158.17 158.36 17,931,840 -1.08(-0.67%)
Sep 05, 2018 159.80 159.85 158.11 159.44 16,338,554 -0.43(-0.27%)
Sep 04, 2018 160.37 160.67 158.81 159.86 19,309,034 -0.72(-0.45%)
Aug 31, 2018 160.58 160.58 160.58 0 +0.61(+0.38%)
Aug 30, 2018 159.79 160.77 159.47 159.97 15,298,833 -0.13(-0.08%)
Aug 29, 2018 159.65 160.35 159.13 160.10 14,176,704 +0.46(+0.29%)
Aug 28, 2018 159.78 160.08 158.80 159.63 14,164,377 +0.15(+0.09%)
Aug 27, 2018 159.73 160.50 159.28 159.48 17,105,144 +0.23(+0.15%)
Aug 24, 2018 158.84 159.43 158.72 159.25 12,815,939 +0.86(+0.54%)
Aug 23, 2018 158.79 159.19 157.94 158.39 13,945,939 -0.48(-0.30%)
Aug 22, 2018 158.32 159.16 158.17 158.87 15,438,894 +0.39(+0.25%)
Aug 21, 2018 156.98 159.04 156.96 158.48 22,252,096 +1.80(+1.15%)
Aug 20, 2018 156.67 157.01 155.76 156.68 13,510,601 +0.44(+0.28%)
Aug 17, 2018 155.43 156.36 154.93 156.25 16,277,009 +0.67(+0.43%)
Aug 16, 2018 154.86 156.08 154.70 155.58 16,683,042 +1.43(+0.93%)
Aug 15, 2018 155.64 155.75 153.28 154.15 29,607,312 -1.96(-1.25%)
Aug 14, 2018 154.91 156.48 154.89 156.10 19,050,426 +1.25(+0.81%)
Aug 13, 2018 155.68 155.97 153.95 154.85 22,107,218 -0.63(-0.41%)
Aug 10, 2018 155.04 156.54 154.96 155.48 22,111,868 -0.44(-0.28%)
Aug 09, 2018 155.59 156.58 155.50 155.92 11,245,968 +0.40(+0.26%)
Aug 08, 2018 155.66 155.91 154.52 155.52 15,935,853 -0.14(-0.09%)
Aug 07, 2018 155.82 156.38 155.55 155.66 16,203,017 +0.37(+0.24%)
Aug 06, 2018 154.31 155.47 153.97 155.29 17,549,544 +0.86(+0.56%)
Aug 03, 2018 155.13 155.62 153.70 154.43 23,419,064 -0.54(-0.35%)
Aug 02, 2018 153.10 155.19 153.08 154.96 19,706,406 +1.12(+0.73%)
Aug 01, 2018 153.78 154.29 152.67 153.84 19,330,824 -0.10(-0.07%)
Jul 31, 2018 152.70 154.64 152.57 153.94 25,391,078 +1.55(+1.02%)
Jul 30, 2018 153.37 154.08 152.27 152.39 21,644,558 -0.98(-0.64%)
Jul 27, 2018 156.38 156.59 152.94 153.38 31,012,580 -2.91(-1.86%)
Jul 26, 2018 155.60 157.19 155.47 156.29 22,564,664 +0.84(+0.54%)
Jul 25, 2018 154.94 155.46 154.19 155.46 19,839,662 +0.57(+0.37%)
Jul 24, 2018 157.27 157.54 154.27 154.89 27,831,222 -1.67(-1.07%)
Jul 23, 2018 156.20 156.99 155.74 156.56 13,281,403 +0.19(+0.12%)
Jul 20, 2018 156.66 157.14 156.25 156.37 18,932,226 -0.64(-0.41%)
Jul 19, 2018 155.71 157.08 155.23 157.01 19,820,292 +1.10(+0.71%)
Jul 18, 2018 155.33 155.98 154.59 155.90 14,846,394 +0.44(+0.28%)
Jul 17, 2018 154.76 155.92 154.61 155.47 16,301,299 +0.69(+0.44%)
Jul 16, 2018 155.70 155.95 154.03 154.78 17,176,004 -0.60(-0.39%)
Jul 13, 2018 155.78 156.60 155.38 155.38 16,603,756 -0.46(-0.30%)
Jul 12, 2018 155.99 156.15 154.73 155.85 21,128,508 +0.75(+0.48%)
Jul 11, 2018 155.03 155.09 25,762,412 -1.33(-0.85%)
Jul 10, 2018 157.39 157.66 155.52 156.42 20,224,078 -0.72(-0.46%)
Jul 09, 2018 156.86 157.15 156.28 157.14 17,841,188 +0.98(+0.63%)
Jul 06, 2018 154.96 156.33 154.55 156.15 21,125,642 +1.31(+0.85%)
Jul 05, 2018 153.93 154.87 152.98 154.84 20,081,616 +1.74(+1.14%)
Jul 03, 2018 153.10 153.10 153.10 0 +0.61(+0.40%)
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.