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 (%)
Nov 30, 2018 140.92 142.22 140.57 142.00 21,823,342 +0.73(+0.52%)
Nov 29, 2018 141.06 142.11 139.97 141.26 16,224,684 -0.38(-0.27%)
Nov 28, 2018 138.82 141.77 137.42 141.65 28,063,752 +3.41(+2.47%)
Nov 27, 2018 138.80 139.31 137.97 138.23 15,533,884 -1.15(-0.83%)
Nov 26, 2018 138.93 139.93 138.39 139.38 16,455,204 +1.79(+1.30%)
Nov 23, 2018 136.60 138.91 136.59 137.60 11,967,660 -0.13(-0.09%)
Nov 21, 2018 137.73 137.73 137.73 0 +1.90(+1.40%)
Nov 20, 2018 137.00 138.10 135.46 135.83 27,830,082 -2.67(-1.93%)
Nov 19, 2018 141.12 141.45 138.04 138.50 23,136,680 -2.87(-2.03%)
Nov 16, 2018 140.13 141.69 139.62 141.37 31,516,836 +0.34(+0.24%)
Nov 15, 2018 138.16 141.24 137.82 141.03 26,304,424 +1.98(+1.43%)
Nov 14, 2018 141.25 141.89 138.15 139.05 26,350,846 -1.02(-0.73%)
Nov 13, 2018 141.05 142.44 139.83 140.07 19,839,870 -0.45(-0.32%)
Nov 12, 2018 143.30 143.44 140.34 140.52 23,498,956 -2.84(-1.98%)
Nov 09, 2018 145.14 145.17 142.31 143.36 22,199,198 -2.71(-1.85%)
Nov 08, 2018 145.71 146.91 145.46 146.06 16,085,656 -0.39(-0.27%)
Nov 07, 2018 144.55 146.46 144.03 146.46 23,761,692 +2.58(+1.79%)
Nov 06, 2018 142.96 144.32 142.84 143.88 16,699,383 +0.71(+0.49%)
Nov 05, 2018 143.32 143.90 141.75 143.17 18,199,512 -0.11(-0.08%)
Nov 02, 2018 143.34 144.11 141.83 143.28 28,666,472 +0.47(+0.33%)
Nov 01, 2018 140.39 143.07 140.31 142.81 30,622,484 +3.22(+2.31%)
Oct 31, 2018 140.73 141.29 139.59 139.59 39,534,800 +0.28(+0.20%)
Oct 30, 2018 136.63 139.46 136.36 139.31 31,182,118 +2.85(+2.09%)
Oct 29, 2018 138.75 140.15 134.97 136.46 35,461,200 -0.75(-0.55%)
Oct 26, 2018 137.27 139.02 134.63 137.22 39,752,476 -1.52(-1.09%)
Oct 25, 2018 136.52 139.39 136.22 138.73 34,721,796 +2.94(+2.17%)
Oct 24, 2018 140.89 141.40 135.67 135.79 43,422,912 -5.31(-3.77%)
Oct 23, 2018 140.43 142.25 138.56 141.11 40,006,224 -1.27(-0.89%)
Oct 22, 2018 143.21 143.70 141.91 142.38 30,325,152 -0.31(-0.22%)
Oct 19, 2018 144.65 145.48 142.11 142.69 36,773,244 -1.53(-1.06%)
Oct 18, 2018 146.46 146.66 143.63 144.21 33,363,240 -2.75(-1.87%)
Oct 17, 2018 147.17 147.21 145.03 146.97 25,941,202 -0.63(-0.43%)
Oct 16, 2018 144.47 147.81 143.32 147.60 38,227,016 +4.16(+2.90%)
Oct 15, 2018 142.69 144.48 141.92 143.44 35,189,012 +0.53(+0.37%)
Oct 12, 2018 144.73 144.92 141.31 142.91 57,493,628 +0.03(+0.02%)
Oct 11, 2018 144.97 146.37 142.83 142.88 74,026,192 -2.78(-1.91%)
Oct 10, 2018 149.63 149.79 145.48 145.66 50,426,836 -4.31(-2.87%)
Oct 09, 2018 150.37 151.41 149.78 149.97 22,158,434 -0.59(-0.39%)
Oct 08, 2018 150.51 151.10 149.38 150.56 22,919,496 -0.32(-0.21%)
Oct 05, 2018 152.35 152.74 149.48 150.88 33,576,796 -1.38(-0.90%)
Oct 04, 2018 153.93 154.12 151.78 152.25 31,661,806 -2.17(-1.40%)
Oct 03, 2018 153.69 155.13 153.06 154.42 27,964,780 +1.34(+0.88%)
Oct 02, 2018 154.62 154.94 152.75 153.08 30,562,524 -1.67(-1.08%)
Oct 01, 2018 157.51 157.54 154.23 154.75 29,981,394 -2.06(-1.32%)
Sep 28, 2018 155.80 157.24 155.80 156.82 24,441,120 +0.47(+0.30%)
Sep 27, 2018 156.65 156.96 156.09 156.35 15,553,333 +0.01(+0.01%)
Sep 26, 2018 158.10 158.20 156.10 156.34 19,113,390 -1.44(-0.91%)
Sep 25, 2018 157.80 158.23 157.61 157.78 14,815,982 +0.24(+0.15%)
Sep 24, 2018 157.99 158.21 156.60 157.54 17,008,364 -0.58(-0.37%)
Sep 21, 2018 159.37 159.44 157.95 158.12 35,065,624 -0.76(-0.48%)
Sep 20, 2018 158.09 158.96 157.57 158.88 18,228,502 +1.46(+0.92%)
Sep 19, 2018 158.01 158.74 156.89 157.43 18,954,418 -0.58(-0.36%)
Sep 18, 2018 157.56 158.41 157.41 158.00 14,028,569 +0.66(+0.42%)
Sep 17, 2018 159.07 159.18 157.15 157.34 21,576,868 -1.69(-1.06%)
Sep 14, 2018 158.47 159.54 158.12 159.03 16,956,752 +0.67(+0.42%)
Sep 13, 2018 158.94 159.18 157.99 158.36 15,695,736 +0.04(+0.02%)
Sep 12, 2018 158.48 158.76 157.13 158.33 23,246,416 -0.38(-0.24%)
Sep 11, 2018 158.31 159.24 157.75 158.71 15,161,262 +0.26(+0.16%)
Sep 10, 2018 158.91 159.31 158.11 158.45 11,925,875 +0.19(+0.12%)
Sep 07, 2018 157.94 159.09 157.43 158.25 18,587,240 -0.08(-0.05%)
Sep 06, 2018 159.76 160.05 158.14 158.34 17,934,764 -1.08(-0.67%)
Sep 05, 2018 159.77 159.82 158.08 159.41 16,341,218 -0.43(-0.27%)
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.