Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.43 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 124.92 125.91 123.25 123.41 46,146,472 -4.88(-3.80%)
Apr 29, 2020 126.43 129.61 124.90 128.29 53,194,616 +6.01(+4.92%)
Apr 28, 2020 124.18 124.50 120.55 122.28 49,900,296 +1.75(+1.45%)
Apr 27, 2020 117.39 121.64 117.31 120.53 41,150,936 +4.59(+3.96%)
Apr 24, 2020 115.10 116.79 113.73 115.93 28,673,018 +2.87(+2.54%)
Apr 23, 2020 113.75 116.40 113.35 113.06 40,715,004 +0.20(+0.18%)
Apr 22, 2020 113.95 114.59 112.48 112.86 25,729,086 +1.36(+1.22%)
Apr 21, 2020 111.21 112.93 110.32 111.51 33,346,092 -2.73(-2.39%)
Apr 20, 2020 113.26 116.40 112.74 114.24 38,738,388 -1.36(-1.18%)
Apr 17, 2020 115.45 116.23 113.71 115.60 48,834,312 +4.88(+4.41%)
Apr 16, 2020 111.84 112.15 108.50 110.72 52,051,108 -0.84(-0.76%)
Apr 15, 2020 111.62 112.81 110.49 111.57 36,689,200 -4.75(-4.08%)
Apr 14, 2020 117.34 118.27 114.88 116.31 37,037,444 +2.31(+2.03%)
Apr 13, 2020 116.35 116.97 112.81 114.00 42,394,460 -3.17(-2.71%)
Apr 09, 2020 115.47 118.02 114.91 117.17 73,558,992 +5.35(+4.79%)
Apr 08, 2020 108.80 112.93 107.30 111.82 55,737,356 +4.88(+4.56%)
Apr 07, 2020 110.69 112.36 106.44 106.94 60,732,132 +0.27(+0.26%)
Apr 06, 2020 103.32 107.34 103.25 106.67 51,338,268 +7.59(+7.66%)
Apr 03, 2020 100.95 102.28 97.17 99.08 44,546,512 -2.89(-2.83%)
Apr 02, 2020 100.13 104.55 99.04 101.97 46,194,440 +0.96(+0.95%)
Apr 01, 2020 102.95 104.54 99.95 101.02 57,247,212 -7.39(-6.81%)
Mar 31, 2020 108.54 110.02 106.03 108.40 55,856,956 -0.55(-0.50%)
Mar 30, 2020 107.25 109.16 104.94 108.95 43,868,688 +2.35(+2.20%)
Mar 27, 2020 106.31 109.88 105.00 106.60 42,162,556 -4.03(-3.64%)
Mar 26, 2020 105.64 111.38 105.32 110.63 54,496,316 +6.48(+6.22%)
Mar 25, 2020 103.69 107.97 100.41 104.15 59,145,796 +1.28(+1.24%)
Mar 24, 2020 99.41 103.15 94.28 102.87 77,645,464 +8.62(+9.15%)
Mar 23, 2020 96.14 96.40 90.48 94.25 67,274,584 -1.42(-1.48%)
Mar 20, 2020 100.12 102.61 94.77 95.66 80,772,672 -2.33(-2.38%)
Mar 19, 2020 94.02 100.76 90.28 97.99 66,402,444 +3.68(+3.90%)
Mar 18, 2020 97.22 100.74 90.81 94.32 65,988,220 -7.92(-7.75%)
Mar 17, 2020 99.02 104.25 94.92 102.24 62,665,172 +4.48(+4.58%)
Mar 16, 2020 102.48 105.00 95.69 97.76 62,501,740 -14.95(-13.27%)
Mar 13, 2020 111.62 113.17 103.35 112.71 61,387,536 +7.08(+6.70%)
Mar 12, 2020 110.17 113.12 105.29 105.64 74,216,672 -13.12(-11.05%)
Mar 11, 2020 123.51 124.79 117.15 118.76 54,493,944 -8.07(-6.36%)
Mar 10, 2020 127.09 127.17 120.78 126.83 57,673,452 +3.84(+3.12%)
Mar 09, 2020 126.54 128.47 122.89 122.99 59,666,188 -13.25(-9.72%)
Mar 06, 2020 134.64 137.72 133.01 136.23 42,067,904 -2.75(-1.98%)
Mar 05, 2020 140.42 143.85 137.26 138.99 34,644,472 -4.57(-3.18%)
Mar 04, 2020 141.78 143.83 140.12 143.55 38,317,556 +3.97(+2.85%)
Mar 03, 2020 142.54 145.48 138.03 139.58 45,480,260 -2.91(-2.04%)
Mar 02, 2020 139.60 142.68 137.17 142.49 35,552,672 +4.43(+3.21%)
Feb 28, 2020 136.66 140.70 135.77 138.05 77,119,952 -1.38(-0.99%)
Feb 27, 2020 142.79 146.24 139.43 139.43 52,750,948 -6.33(-4.34%)
Feb 26, 2020 148.17 149.53 145.49 145.76 41,831,252 -1.71(-1.16%)
Feb 25, 2020 153.33 153.55 147.14 147.47 47,188,044 -5.43(-3.55%)
Feb 24, 2020 152.70 157.61 151.99 152.90 29,750,222 -4.75(-3.01%)
Feb 21, 2020 158.64 159.09 156.92 157.65 19,853,744 -1.61(-1.01%)
Feb 20, 2020 158.40 159.53 157.17 159.26 21,574,512 +0.39(+0.24%)
Feb 19, 2020 158.66 159.57 158.05 158.87 11,737,859 +0.81(+0.51%)
Feb 18, 2020 158.03 158.55 157.02 158.06 14,216,810 -0.34(-0.21%)
Feb 14, 2020 159.16 159.23 157.87 158.40 16,965,890 -0.61(-0.39%)
Feb 13, 2020 157.76 159.39 157.66 159.02 13,376,758 +0.41(+0.26%)
Feb 12, 2020 158.52 158.77 157.82 158.60 12,825,884 +1.09(+0.69%)
Feb 11, 2020 157.35 158.46 156.87 157.52 15,885,172 +1.08(+0.69%)
Feb 10, 2020 155.25 156.51 155.16 156.43 12,096,526 +0.88(+0.56%)
Feb 07, 2020 156.88 156.95 155.10 155.55 19,110,608 -1.93(-1.23%)
Feb 06, 2020 158.39 158.64 157.33 157.49 15,636,398 -0.36(-0.23%)
Feb 05, 2020 157.06 158.05 156.31 157.85 18,854,448 +2.40(+1.54%)
Feb 04, 2020 155.02 155.96 154.87 155.45 16,935,726 +2.31(+1.51%)
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.