Russell 2000 Ishares ETF (NY: IWM )

183.59 USD -0.63 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 183.50 184.31 181.89 183.59 21,082,700 -0.63(-0.34%)
Nov 24, 2020 183.39 185.44 182.36 184.22 34,762,583 +3.40(+1.88%)
Nov 23, 2020 179.25 181.99 178.73 180.82 24,703,254 +3.32(+1.87%)
Nov 20, 2020 176.67 177.94 175.83 177.50 24,898,700 +0.19(+0.11%)
Nov 19, 2020 175.65 177.59 175.07 177.31 20,063,542 +1.35(+0.77%)
Nov 18, 2020 178.94 179.71 175.86 175.96 24,326,423 -2.50(-1.40%)
Nov 17, 2020 176.04 178.80 174.28 178.46 26,077,084 +0.83(+0.47%)
Nov 16, 2020 176.49 177.78 175.40 177.63 31,251,109 +4.13(+2.38%)
Nov 13, 2020 171.35 174.13 171.31 173.50 25,494,200 +3.52(+2.07%)
Nov 12, 2020 171.40 172.64 168.34 169.98 33,990,406 -2.65(-1.54%)
Nov 11, 2020 173.34 173.48 170.86 172.63 23,889,942 -0.07(-0.04%)
Nov 10, 2020 171.20 173.33 169.75 172.70 35,378,947 +3.15(+1.86%)
Nov 09, 2020 176.95 178.10 169.33 169.55 54,991,194 +5.93(+3.62%)
Nov 06, 2020 165.62 165.71 163.30 163.62 24,930,300 -1.29(-0.78%)
Nov 05, 2020 162.01 165.58 161.91 164.91 31,740,106 +4.49(+2.80%)
Nov 04, 2020 157.75 162.35 157.71 160.42 45,177,416 +0.18(+0.11%)
Nov 03, 2020 158.43 161.23 158.06 160.24 30,027,014 +4.42(+2.84%)
Nov 02, 2020 154.77 155.89 153.66 155.82 25,211,089 +2.73(+1.78%)
Oct 30, 2020 154.32 155.28 151.39 153.09 31,732,900 -2.05(-1.32%)
Oct 29, 2020 152.77 155.79 151.67 155.14 27,174,578 +1.36(+0.88%)
Oct 28, 2020 154.66 155.44 153.04 153.78 32,328,831 -2.92(-1.86%)
Oct 27, 2020 159.45 160.06 157.94 156.70 20,510,503 -2.85(-1.79%)
Oct 26, 2020 160.92 161.37 157.38 159.55 26,498,909 -3.52(-2.16%)
Oct 23, 2020 163.07 163.33 161.25 163.07 20,889,800 +0.94(+0.58%)
Oct 22, 2020 160.14 162.19 159.18 162.13 20,650,930 +2.75(+1.73%)
Oct 21, 2020 160.87 161.37 159.29 159.38 17,434,739 -1.38(-0.86%)
Oct 20, 2020 161.56 162.45 160.34 160.76 18,909,521 +0.35(+0.22%)
Oct 19, 2020 162.88 164.03 160.03 160.41 18,353,100 -1.94(-1.19%)
Oct 16, 2020 163.21 163.70 162.31 162.35 17,643,600 -0.40(-0.25%)
Oct 15, 2020 159.29 163.18 158.81 162.75 22,845,773 +1.66(+1.03%)
Oct 14, 2020 163.01 163.91 160.93 161.09 19,055,964 -1.61(-0.99%)
Oct 13, 2020 162.52 163.22 161.48 162.70 20,096,875 -1.09(-0.67%)
Oct 12, 2020 163.40 164.24 162.60 163.79 20,325,839 +1.09(+0.67%)
Oct 09, 2020 163.35 163.71 161.80 162.70 25,038,000 +0.84(+0.52%)
Oct 08, 2020 161.72 162.28 160.58 161.86 37,262,403 +1.40(+0.87%)
Oct 07, 2020 158.59 160.56 158.46 160.46 27,030,419 +3.84(+2.45%)
Oct 06, 2020 158.50 161.01 156.34 156.62 36,331,125 -0.45(-0.29%)
Oct 05, 2020 154.49 157.30 154.48 157.07 18,537,131 +4.22(+2.76%)
Oct 02, 2020 149.41 153.58 148.99 152.85 29,451,900 +0.67(+0.44%)
Oct 01, 2020 150.81 152.20 149.49 152.18 25,865,248 +2.39(+1.60%)
Sep 30, 2020 149.90 151.97 148.49 149.79 29,069,734 +0.45(+0.30%)
Sep 29, 2020 149.85 150.28 148.00 149.34 18,696,655 -0.68(-0.45%)
Sep 28, 2020 148.37 150.44 146.40 150.02 17,585,333 +3.61(+2.47%)
Sep 25, 2020 143.44 146.85 143.35 146.41 20,689,200 +2.34(+1.62%)
Sep 24, 2020 144.04 146.53 142.09 144.07 31,711,253 +0.00(+0.00%)
Sep 23, 2020 148.41 149.43 143.98 144.07 33,358,987 -4.99(-3.35%)
Sep 22, 2020 148.65 149.30 146.56 149.06 19,381,077 +1.14(+0.77%)
Sep 21, 2020 149.82 150.26 146.33 147.92 40,636,843 -5.37(-3.50%)
Sep 18, 2020 153.98 155.29 151.14 153.29 38,352,700 -0.40(-0.26%)
Sep 17, 2020 152.62 154.40 151.75 153.69 19,985,345 -1.13(-0.73%)
Sep 16, 2020 154.11 156.85 153.84 154.82 22,195,147 +1.45(+0.95%)
Sep 15, 2020 154.38 154.70 152.86 153.37 16,147,813 +0.29(+0.19%)
Sep 14, 2020 150.59 153.43 150.37 153.08 21,985,670 +3.93(+2.63%)
Sep 11, 2020 150.92 151.05 147.68 149.15 20,850,902 -1.00(-0.67%)
Sep 10, 2020 152.83 153.88 150.05 150.15 23,000,406 -1.98(-1.30%)
Sep 09, 2020 151.43 152.78 150.57 152.13 19,245,427 +2.27(+1.51%)
Sep 08, 2020 151.18 152.48 149.00 149.86 26,428,001 -2.94(-1.92%)
Sep 04, 2020 155.71 155.89 149.29 152.80 30,618,700 -0.98(-0.64%)
Sep 03, 2020 158.12 158.29 152.96 153.78 32,067,054 -4.68(-2.95%)
Sep 02, 2020 157.96 158.98 156.18 158.46 16,754,241 +1.25(+0.80%)
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.