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 29, 2019 153.09 153.45 152.39 152.49 10,596,197 -1.00(-0.65%)
Nov 27, 2019 153.06 153.58 152.78 153.49 14,027,938 +1.07(+0.70%)
Nov 26, 2019 152.47 153.21 152.03 152.41 16,440,218 +0.10(+0.07%)
Nov 25, 2019 149.90 152.54 149.77 152.31 26,260,078 +3.17(+2.12%)
Nov 22, 2019 149.22 149.44 148.32 149.14 14,303,131 +0.46(+0.31%)
Nov 21, 2019 149.71 149.77 148.21 148.68 16,300,383 -0.74(-0.49%)
Nov 20, 2019 149.45 150.44 148.24 149.41 22,612,016 -0.57(-0.38%)
Nov 19, 2019 149.98 150.53 149.22 149.98 16,129,358 +0.56(+0.37%)
Nov 18, 2019 149.61 149.63 148.88 149.42 11,418,866 -0.38(-0.25%)
Nov 15, 2019 150.09 150.15 149.26 149.80 13,920,471 +0.77(+0.52%)
Nov 14, 2019 148.87 149.79 148.74 149.03 13,848,740 -0.05(-0.03%)
Nov 13, 2019 148.69 149.40 148.17 149.07 15,579,450 -0.64(-0.43%)
Nov 12, 2019 149.81 150.71 149.40 149.72 15,172,642 +0.05(+0.03%)
Nov 11, 2019 148.96 149.78 148.82 149.67 11,149,775 -0.28(-0.19%)
Nov 08, 2019 149.20 150.13 148.89 149.95 12,715,308 +0.41(+0.27%)
Nov 07, 2019 150.57 150.98 149.09 149.54 14,238,359 +0.40(+0.27%)
Nov 06, 2019 149.87 149.87 148.75 149.15 16,983,382 -0.87(-0.58%)
Nov 05, 2019 150.25 151.25 149.85 150.02 14,568,396 +0.36(+0.24%)
Nov 04, 2019 150.25 150.53 149.38 149.66 17,090,602 +0.63(+0.42%)
Nov 01, 2019 147.42 149.11 147.09 149.03 19,543,040 +2.50(+1.70%)
Oct 31, 2019 147.14 147.14 145.39 146.53 18,397,378 -0.83(-0.56%)
Oct 30, 2019 147.79 147.81 146.37 147.36 15,329,358 -0.49(-0.33%)
Oct 29, 2019 147.06 148.31 146.91 147.85 12,704,494 +0.48(+0.33%)
Oct 28, 2019 146.73 147.97 146.11 147.37 16,328,644 +1.26(+0.86%)
Oct 25, 2019 145.08 146.60 145.07 146.10 11,172,574 +0.77(+0.53%)
Oct 24, 2019 146.06 146.16 144.66 145.33 9,211,785 -0.21(-0.14%)
Oct 23, 2019 145.48 145.87 144.74 145.54 9,301,291 +0.18(+0.12%)
Oct 22, 2019 145.35 146.15 144.92 145.36 13,449,081 +0.16(+0.11%)
Oct 21, 2019 145.32 146.09 145.07 145.20 18,528,888 +1.35(+0.94%)
Oct 18, 2019 144.15 144.69 142.76 143.85 15,373,136 -0.69(-0.48%)
Oct 17, 2019 143.55 144.70 143.32 144.54 14,272,115 +1.69(+1.18%)
Oct 16, 2019 142.53 143.53 142.47 142.85 13,970,556 +0.15(+0.11%)
Oct 15, 2019 141.55 143.40 141.19 142.70 19,113,008 +1.62(+1.15%)
Oct 14, 2019 141.31 141.70 140.54 141.08 11,625,125 -0.52(-0.37%)
Oct 11, 2019 141.19 143.24 139.21 141.60 31,372,724 +2.36(+1.69%)
Oct 10, 2019 138.88 139.98 138.66 139.24 17,517,528 +0.56(+0.40%)
Oct 09, 2019 139.07 139.21 138.22 138.69 11,713,452 +0.63(+0.46%)
Oct 08, 2019 138.96 139.44 137.72 138.06 19,530,854 -2.28(-1.63%)
Oct 07, 2019 140.24 141.46 139.62 140.34 17,039,798 -0.24(-0.17%)
Oct 04, 2019 139.50 140.69 138.68 140.58 19,967,710 +1.32(+0.95%)
Oct 03, 2019 138.27 139.45 136.61 139.26 27,852,348 +0.56(+0.40%)
Oct 02, 2019 139.16 139.16 137.49 138.71 26,584,198 -1.15(-0.82%)
Oct 01, 2019 143.38 144.55 139.55 139.85 36,671,808 -2.80(-1.96%)
Sep 30, 2019 142.68 143.52 142.14 142.66 19,205,938 +0.17(+0.12%)
Sep 27, 2019 144.05 144.43 141.86 142.49 21,411,996 -1.15(-0.80%)
Sep 26, 2019 145.09 145.09 143.23 143.63 22,405,032 -1.62(-1.12%)
Sep 25, 2019 143.54 145.50 143.09 145.26 23,480,580 +1.57(+1.10%)
Sep 24, 2019 146.25 146.38 143.13 143.68 30,073,334 -2.20(-1.51%)
Sep 23, 2019 145.46 146.49 145.18 145.88 16,452,743 -0.11(-0.08%)
Sep 20, 2019 146.19 147.14 145.08 146.00 25,092,840 -0.31(-0.21%)
Sep 19, 2019 147.28 148.24 146.08 146.31 23,358,658 -0.71(-0.49%)
Sep 18, 2019 147.92 147.94 145.66 147.02 21,118,928 -0.91(-0.62%)
Sep 17, 2019 147.81 148.01 146.96 147.93 24,510,728 -0.39(-0.26%)
Sep 16, 2019 147.44 149.12 147.19 148.32 24,740,292 +0.55(+0.37%)
Sep 13, 2019 148.27 149.28 147.59 147.76 33,048,344 +0.25(+0.17%)
Sep 12, 2019 147.64 148.32 146.13 147.51 41,142,384 +0.04(+0.03%)
Sep 11, 2019 145.14 147.62 144.23 147.47 45,689,596 +2.96(+2.05%)
Sep 10, 2019 142.47 144.61 141.73 144.51 31,483,216 +1.82(+1.28%)
Sep 09, 2019 141.43 143.00 140.95 142.69 27,443,384 +1.89(+1.34%)
Sep 06, 2019 141.55 142.05 140.74 140.80 15,592,054 -0.65(-0.46%)
Sep 05, 2019 140.76 142.69 140.31 141.45 27,328,174 +2.58(+1.86%)
Sep 04, 2019 139.03 139.36 138.25 138.87 13,958,541 +1.11(+0.81%)
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.