Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 139.99 139.99 139.99 0 +1.40(+1.01%)
Mar 28, 2018 138.99 139.55 137.74 138.59 28,747,946 -0.05(-0.03%)
Mar 27, 2018 141.68 141.72 138.04 138.63 35,589,720 -2.74(-1.94%)
Mar 26, 2018 140.23 141.42 138.70 141.37 30,833,602 +3.03(+2.19%)
Mar 23, 2018 141.59 142.11 138.30 138.35 38,767,100 -3.04(-2.15%)
Mar 22, 2018 143.52 144.41 141.35 141.39 32,264,822 -3.17(-2.19%)
Mar 21, 2018 143.80 145.58 143.69 144.56 24,146,548 +0.84(+0.58%)
Mar 20, 2018 144.12 144.44 143.29 143.72 12,409,196 -0.04(-0.03%)
Mar 19, 2018 144.58 144.62 142.08 143.76 27,891,872 -1.40(-0.96%)
Mar 16, 2018 144.41 145.59 144.19 145.16 39,135,136 +0.81(+0.56%)
Mar 15, 2018 145.44 145.47 143.84 144.35 15,403,985 -0.73(-0.50%)
Mar 14, 2018 146.47 146.62 144.80 145.08 19,670,040 -0.69(-0.47%)
Mar 13, 2018 147.18 147.46 145.47 145.77 19,297,472 -0.68(-0.47%)
Mar 12, 2018 146.49 146.86 145.79 146.45 16,641,826 +0.26(+0.18%)
Mar 09, 2018 144.71 146.26 144.30 146.19 27,097,744 +2.30(+1.60%)
Mar 08, 2018 144.33 144.86 143.04 143.89 25,409,626 -0.30(-0.20%)
Mar 07, 2018 144.36 144.19 24,639,030 +1.26(+0.88%)
Mar 06, 2018 142.06 142.94 140.56 142.92 18,740,636 +1.53(+1.08%)
Mar 05, 2018 139.66 141.90 139.34 141.40 21,305,548 +1.25(+0.89%)
Mar 02, 2018 136.80 140.51 136.51 140.15 34,615,068 +2.21(+1.60%)
Mar 01, 2018 138.03 139.43 136.49 137.94 42,318,224 -0.37(-0.27%)
Feb 28, 2018 140.87 141.30 138.27 138.31 32,539,680 -2.22(-1.58%)
Feb 27, 2018 142.75 143.39 140.51 140.52 19,697,852 -2.05(-1.44%)
Feb 26, 2018 142.15 142.82 141.18 142.57 16,589,943 +0.93(+0.66%)
Feb 23, 2018 140.73 141.68 139.96 141.65 19,638,224 +1.82(+1.30%)
Feb 22, 2018 139.74 139.82 17,741,694 -0.22(-0.16%)
Feb 21, 2018 140.21 142.41 139.83 140.04 29,050,252 +0.15(+0.11%)
Feb 20, 2018 140.33 141.40 139.52 139.90 26,103,552 -1.16(-0.82%)
Feb 16, 2018 141.06 141.06 141.06 0 +0.50(+0.35%)
Feb 15, 2018 140.03 140.62 139.06 140.56 25,834,256 +1.52(+1.09%)
Feb 14, 2018 135.81 139.38 135.39 139.04 39,434,308 +2.46(+1.80%)
Feb 13, 2018 135.57 136.87 135.13 136.59 27,182,896 +0.29(+0.22%)
Feb 12, 2018 135.15 136.99 133.83 136.29 39,342,760 +1.28(+0.95%)
Feb 09, 2018 135.00 136.09 131.09 135.01 57,957,820 +1.22(+0.91%)
Feb 08, 2018 137.97 137.97 133.79 133.79 47,828,120 -4.05(-2.94%)
Feb 07, 2018 137.63 138.70 136.71 137.84 40,268,072 +0.14(+0.10%)
Feb 06, 2018 133.87 138.32 132.69 137.70 75,192,624 -0.33(-0.24%)
Feb 05, 2018 140.44 141.01 136.41 138.03 56,798,580 -3.48(-2.46%)
Feb 02, 2018 143.62 143.64 141.21 141.51 36,214,988 -2.78(-1.93%)
Feb 01, 2018 143.26 144.62 143.08 144.29 23,257,676 +0.45(+0.31%)
Jan 31, 2018 145.10 145.73 143.43 143.84 28,446,008 -0.75(-0.52%)
Jan 30, 2018 145.03 145.55 144.18 144.59 26,666,840 -1.40(-0.96%)
Jan 29, 2018 146.32 147.05 145.91 145.99 19,869,246 -0.83(-0.56%)
Jan 26, 2018 146.75 146.89 146.06 146.82 17,524,022 +0.53(+0.36%)
Jan 25, 2018 146.85 147.10 145.54 146.29 22,051,642 +0.06(+0.04%)
Jan 24, 2018 147.51 147.76 145.71 146.24 22,098,958 -0.91(-0.62%)
Jan 23, 2018 146.49 147.46 145.96 147.15 18,371,530 +0.47(+0.32%)
Jan 22, 2018 145.71 146.68 145.64 146.68 13,787,887 +0.78(+0.54%)
Jan 19, 2018 144.18 145.98 144.01 145.90 33,743,896 +1.89(+1.32%)
Jan 18, 2018 144.63 144.88 143.86 144.00 19,453,202 -0.99(-0.68%)
Jan 17, 2018 144.24 145.28 143.76 144.99 20,149,832 +1.36(+0.95%)
Jan 16, 2018 146.13 146.64 143.32 143.63 30,092,374 -1.86(-1.28%)
Jan 12, 2018 145.49 145.49 145.49 0 +0.61(+0.42%)
Jan 11, 2018 142.65 145.03 142.57 144.88 28,805,570 +2.45(+1.72%)
Jan 10, 2018 142.74 141.59 142.44 20,114,952 +0.02(+0.01%)
Jan 09, 2018 142.81 143.04 142.34 142.42 18,008,026 -0.19(-0.14%)
Jan 08, 2018 142.34 142.83 141.20 142.61 20,044,066 +0.22(+0.16%)
Jan 05, 2018 142.47 142.57 141.61 142.39 21,615,288 +0.29(+0.21%)
Jan 04, 2018 142.56 142.72 141.68 142.10 15,438,815 +0.38(+0.27%)
Jan 03, 2018 141.54 142.09 141.22 141.72 23,713,460 +0.15(+0.10%)
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.