Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 140.01 140.01 140.01 0 +1.40(+1.01%)
Mar 28, 2018 139.01 139.57 137.76 138.61 28,743,256 -0.05(-0.03%)
Mar 27, 2018 141.70 141.74 138.06 138.66 35,583,916 -2.74(-1.94%)
Mar 26, 2018 140.25 141.44 138.72 141.40 30,828,572 +3.02(+2.19%)
Mar 23, 2018 141.61 142.13 138.33 138.37 38,760,776 -3.04(-2.15%)
Mar 22, 2018 143.54 144.43 141.38 141.41 32,259,558 -3.17(-2.19%)
Mar 21, 2018 143.82 145.61 143.71 144.59 24,142,608 +0.84(+0.58%)
Mar 20, 2018 144.14 144.47 143.32 143.75 12,407,171 -0.04(-0.03%)
Mar 19, 2018 144.60 144.64 142.10 143.78 27,887,320 -1.40(-0.96%)
Mar 16, 2018 144.43 145.62 144.22 145.18 39,128,748 +0.81(+0.56%)
Mar 15, 2018 145.46 145.50 143.87 144.37 15,401,471 -0.73(-0.50%)
Mar 14, 2018 146.49 146.65 144.82 145.10 19,666,830 -0.69(-0.47%)
Mar 13, 2018 147.21 147.48 145.50 145.79 19,294,324 -0.68(-0.46%)
Mar 12, 2018 146.52 146.89 145.82 146.47 16,639,110 +0.26(+0.18%)
Mar 09, 2018 144.73 146.29 144.33 146.21 27,093,322 +2.30(+1.60%)
Mar 08, 2018 144.35 144.88 143.07 143.91 25,405,480 -0.29(-0.20%)
Mar 07, 2018 144.38 144.21 24,635,008 +1.26(+0.88%)
Mar 06, 2018 142.08 142.97 140.58 142.95 18,737,578 +1.53(+1.08%)
Mar 05, 2018 139.68 141.93 139.36 141.42 21,302,072 +1.25(+0.89%)
Mar 02, 2018 136.82 140.54 136.53 140.17 34,609,420 +2.21(+1.60%)
Mar 01, 2018 138.05 139.45 136.52 137.96 42,311,320 -0.37(-0.27%)
Feb 28, 2018 140.90 141.32 138.29 138.33 32,534,370 -2.22(-1.58%)
Feb 27, 2018 142.77 143.42 140.54 140.55 19,694,638 -2.05(-1.44%)
Feb 26, 2018 142.18 142.85 141.20 142.60 16,587,236 +0.93(+0.66%)
Feb 23, 2018 140.75 141.71 139.99 141.67 19,635,018 +1.82(+1.30%)
Feb 22, 2018 139.76 139.85 17,738,798 -0.22(-0.16%)
Feb 21, 2018 140.23 142.43 139.86 140.07 29,045,512 +0.15(+0.11%)
Feb 20, 2018 140.35 141.42 139.54 139.92 26,099,292 -1.16(-0.82%)
Feb 16, 2018 141.08 141.08 141.08 0 +0.50(+0.35%)
Feb 15, 2018 140.05 140.65 139.08 140.58 25,830,040 +1.52(+1.09%)
Feb 14, 2018 135.83 139.41 135.41 139.06 39,427,872 +2.46(+1.80%)
Feb 13, 2018 135.60 136.89 135.16 136.61 27,178,460 +0.30(+0.22%)
Feb 12, 2018 135.17 137.01 133.85 136.31 39,336,336 +1.28(+0.95%)
Feb 09, 2018 135.03 136.11 131.11 135.03 57,948,360 +1.22(+0.91%)
Feb 08, 2018 138.00 138.00 133.81 133.81 47,820,316 -4.05(-2.94%)
Feb 07, 2018 137.65 138.72 136.73 137.86 40,261,500 +0.14(+0.10%)
Feb 06, 2018 133.90 138.35 132.71 137.72 75,180,352 -0.33(-0.24%)
Feb 05, 2018 140.46 141.03 136.43 138.05 56,789,308 -3.48(-2.46%)
Feb 02, 2018 143.65 143.66 141.24 141.53 36,209,076 -2.78(-1.93%)
Feb 01, 2018 143.28 144.64 143.10 144.31 23,253,880 +0.45(+0.31%)
Jan 31, 2018 145.13 145.75 143.45 143.86 28,441,366 -0.75(-0.52%)
Jan 30, 2018 145.06 145.57 144.20 144.61 26,662,488 -1.40(-0.96%)
Jan 29, 2018 146.34 147.07 145.94 146.01 19,866,004 -0.83(-0.56%)
Jan 26, 2018 146.78 146.92 146.09 146.84 17,521,162 +0.53(+0.36%)
Jan 25, 2018 146.88 147.13 145.56 146.31 22,048,044 +0.06(+0.04%)
Jan 24, 2018 147.54 147.78 145.74 146.26 22,095,352 -0.91(-0.62%)
Jan 23, 2018 146.51 147.48 145.98 147.17 18,368,532 +0.47(+0.32%)
Jan 22, 2018 145.74 146.70 145.66 146.70 13,785,637 +0.78(+0.54%)
Jan 19, 2018 144.20 146.00 144.03 145.92 33,738,388 +1.90(+1.32%)
Jan 18, 2018 144.65 144.90 143.89 144.02 19,450,028 -0.99(-0.69%)
Jan 17, 2018 144.26 145.31 143.78 145.02 20,146,544 +1.36(+0.95%)
Jan 16, 2018 146.16 146.66 143.34 143.66 30,087,462 -1.86(-1.28%)
Jan 12, 2018 145.51 145.51 145.51 0 +0.61(+0.42%)
Jan 11, 2018 142.67 145.06 142.59 144.91 28,800,868 +2.45(+1.72%)
Jan 10, 2018 142.76 141.61 142.46 20,111,670 +0.02(+0.01%)
Jan 09, 2018 142.83 143.07 142.36 142.44 18,005,088 -0.19(-0.14%)
Jan 08, 2018 142.36 142.86 141.23 142.63 20,040,796 +0.22(+0.16%)
Jan 05, 2018 142.50 142.59 141.63 142.41 21,611,762 +0.29(+0.21%)
Jan 04, 2018 142.58 142.75 141.71 142.12 15,436,295 +0.38(+0.27%)
Jan 03, 2018 141.57 142.11 141.25 141.74 23,709,590 +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.