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 30, 2020 143.41 145.39 142.06 143.31 30,384,462 +0.43(+0.30%)
Sep 29, 2020 143.37 143.78 141.60 142.88 19,542,244 -0.65(-0.45%)
Sep 28, 2020 141.95 143.93 140.06 143.53 18,380,658 +3.45(+2.47%)
Sep 25, 2020 137.23 140.50 137.15 140.07 21,624,904 +2.24(+1.62%)
Sep 24, 2020 137.81 140.19 135.94 137.84 33,145,448 +0.00(+0.00%)
Sep 23, 2020 141.99 142.96 137.75 137.84 34,867,704 -4.23(-2.98%)
Sep 22, 2020 141.68 142.30 139.69 142.07 20,334,894 +1.09(+0.77%)
Sep 21, 2020 142.79 143.21 139.47 140.98 42,636,740 -5.12(-3.50%)
Sep 18, 2020 146.76 148.01 144.05 146.10 40,240,184 -0.38(-0.26%)
Sep 17, 2020 145.46 147.16 144.63 146.48 20,968,900 -1.08(-0.73%)
Sep 16, 2020 146.88 149.49 146.62 147.56 23,287,456 +1.38(+0.95%)
Sep 15, 2020 147.14 147.44 145.69 146.18 16,942,510 +0.28(+0.19%)
Sep 14, 2020 143.53 146.23 143.32 145.90 23,067,670 +3.75(+2.64%)
Sep 11, 2020 143.84 143.97 140.75 142.15 21,877,056 -0.95(-0.67%)
Sep 10, 2020 145.66 146.66 143.01 143.11 24,132,198 -1.89(-1.30%)
Sep 09, 2020 144.33 145.61 143.51 144.99 20,192,570 +2.16(+1.51%)
Sep 08, 2020 144.09 145.33 142.01 142.83 27,728,624 -2.80(-1.92%)
Sep 04, 2020 148.41 148.58 142.29 145.63 32,125,564 -0.93(-0.64%)
Sep 03, 2020 150.70 150.87 145.78 146.57 33,645,196 -4.46(-2.95%)
Sep 02, 2020 150.55 151.52 148.85 151.03 17,578,782 +1.19(+0.79%)
Sep 01, 2020 147.94 149.93 147.21 149.84 16,416,830 +1.70(+1.15%)
Aug 31, 2020 149.82 149.99 148.02 148.14 17,881,202 -1.61(-1.08%)
Aug 28, 2020 149.25 149.83 148.43 149.75 12,980,244 +1.26(+0.85%)
Aug 27, 2020 148.80 149.64 147.38 148.49 18,364,990 +0.36(+0.24%)
Aug 26, 2020 149.16 149.42 147.90 148.13 14,434,247 -0.93(-0.63%)
Aug 25, 2020 149.46 149.46 147.53 149.06 17,065,822 +0.16(+0.11%)
Aug 24, 2020 148.55 148.94 147.09 148.90 14,351,719 +1.54(+1.05%)
Aug 21, 2020 147.23 148.41 146.40 147.36 21,703,094 -1.10(-0.74%)
Aug 20, 2020 147.54 149.15 147.29 148.45 16,135,438 -0.61(-0.41%)
Aug 19, 2020 149.57 150.63 148.86 149.06 15,017,308 +0.01(+0.01%)
Aug 18, 2020 150.45 150.45 148.41 149.05 15,357,139 -1.44(-0.96%)
Aug 17, 2020 150.11 150.62 149.39 150.49 10,199,978 +0.77(+0.52%)
Aug 14, 2020 148.95 150.36 148.56 149.72 14,018,441 -0.09(-0.06%)
Aug 13, 2020 149.63 151.09 149.30 149.82 16,570,190 -0.31(-0.21%)
Aug 12, 2020 151.23 151.44 149.15 150.13 24,542,274 +0.61(+0.41%)
Aug 11, 2020 151.80 152.32 148.84 149.52 31,845,764 -0.87(-0.58%)
Aug 10, 2020 149.30 151.38 149.30 150.39 25,181,658 +1.54(+1.04%)
Aug 07, 2020 146.25 148.92 145.97 148.84 21,482,758 +2.33(+1.59%)
Aug 06, 2020 146.59 147.20 145.74 146.52 19,132,804 -0.06(-0.04%)
Aug 05, 2020 145.15 146.67 144.66 146.58 19,398,196 +2.86(+1.99%)
Aug 04, 2020 142.38 143.85 142.05 143.72 21,269,058 +0.98(+0.69%)
Aug 03, 2020 141.33 142.94 140.31 142.74 21,790,808 +2.29(+1.63%)
Jul 31, 2020 141.19 141.46 137.88 140.45 31,409,790 -1.33(-0.94%)
Jul 30, 2020 140.24 142.12 139.47 141.78 24,756,576 -0.56(-0.40%)
Jul 29, 2020 140.10 142.44 140.09 142.34 20,839,734 +3.07(+2.20%)
Jul 28, 2020 140.17 141.10 139.21 139.28 13,912,368 -1.40(-1.00%)
Jul 27, 2020 139.33 140.76 138.57 140.68 14,010,779 +1.45(+1.04%)
Jul 24, 2020 140.38 140.74 138.73 139.23 21,000,540 -2.08(-1.47%)
Jul 23, 2020 141.04 143.16 139.82 141.31 22,765,608 +0.14(+0.10%)
Jul 22, 2020 140.19 141.70 140.13 141.16 25,620,930 +0.08(+0.05%)
Jul 21, 2020 140.55 142.16 140.30 141.09 25,751,520 +1.97(+1.42%)
Jul 20, 2020 139.27 139.96 138.34 139.11 20,623,030 -0.60(-0.43%)
Jul 17, 2020 139.80 140.67 138.69 139.71 21,660,076 +0.41(+0.29%)
Jul 16, 2020 139.26 139.79 138.08 139.30 32,017,390 -0.83(-0.59%)
Jul 15, 2020 138.60 140.85 138.00 140.13 42,745,416 +4.96(+3.67%)
Jul 14, 2020 132.89 135.32 132.14 135.18 29,454,072 +2.20(+1.66%)
Jul 13, 2020 136.10 137.86 132.85 132.98 35,910,432 -1.71(-1.27%)
Jul 10, 2020 132.61 134.86 131.96 134.68 25,189,736 +2.13(+1.61%)
Jul 09, 2020 135.36 135.67 130.80 132.55 36,322,312 -2.84(-2.10%)
Jul 08, 2020 134.16 135.82 132.57 135.39 28,689,838 +1.11(+0.82%)
Jul 07, 2020 135.51 136.70 133.89 134.28 23,751,080 -2.42(-1.77%)
Jul 06, 2020 138.50 138.87 136.23 136.70 20,790,404 +0.98(+0.72%)
Jul 02, 2020 137.78 138.47 135.24 135.72 25,204,530 +0.55(+0.41%)
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.