Russell 2000 Ishares ETF (NY: IWM )

210.37 +0.73 (+0.35%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 154.54 155.10 151.43 151.90 32,168,842 -3.01(-1.94%)
Jan 30, 2020 154.08 155.30 153.22 154.91 23,117,720 -0.21(-0.13%)
Jan 29, 2020 156.22 156.66 155.09 155.12 15,791,964 -0.89(-0.57%)
Jan 28, 2020 155.65 156.51 154.70 156.00 17,606,050 +1.29(+0.83%)
Jan 27, 2020 154.09 155.65 153.69 154.72 19,543,690 -1.78(-1.14%)
Jan 24, 2020 158.97 158.97 155.40 156.50 21,655,816 -1.95(-1.23%)
Jan 23, 2020 158.11 158.93 156.55 158.45 16,854,226 -0.10(-0.07%)
Jan 22, 2020 159.15 159.55 158.19 158.55 15,746,113 -0.10(-0.07%)
Jan 21, 2020 159.31 159.90 158.28 158.65 18,907,442 -1.32(-0.83%)
Jan 17, 2020 161.12 161.39 159.60 159.98 19,346,642 -0.44(-0.27%)
Jan 16, 2020 159.52 160.74 159.37 160.41 21,092,050 +2.04(+1.29%)
Jan 15, 2020 157.22 158.92 157.21 158.37 16,293,114 +0.76(+0.48%)
Jan 14, 2020 156.26 158.58 156.11 157.61 19,365,348 +0.58(+0.37%)
Jan 13, 2020 156.07 157.11 155.25 157.04 18,252,564 +1.01(+0.65%)
Jan 10, 2020 156.65 156.78 155.37 156.02 16,237,133 -0.59(-0.37%)
Jan 09, 2020 157.19 157.50 156.37 156.61 12,571,429 +0.19(+0.12%)
Jan 08, 2020 155.96 157.09 155.86 156.42 14,619,660 +0.48(+0.31%)
Jan 07, 2020 155.99 156.45 155.38 155.94 12,504,380 -0.52(-0.33%)
Jan 06, 2020 155.04 156.64 154.75 156.46 18,124,490 +0.21(+0.13%)
Jan 03, 2020 154.94 156.51 154.90 156.25 20,406,644 -0.62(-0.39%)
Jan 02, 2020 157.77 157.78 155.40 156.87 19,337,336 +0.10(+0.07%)
Dec 31, 2019 156.20 157.41 155.85 156.76 18,355,548 +0.22(+0.14%)
Dec 30, 2019 157.06 157.27 155.72 156.54 15,760,138 -0.40(-0.25%)
Dec 27, 2019 158.13 158.13 156.53 156.94 12,961,806 -0.78(-0.49%)
Dec 26, 2019 157.86 158.00 157.41 157.72 9,903,795 +0.00(+0.00%)
Dec 24, 2019 157.50 157.74 157.11 157.72 4,580,828 +0.36(+0.23%)
Dec 23, 2019 157.30 157.41 156.47 157.36 14,132,049 +0.31(+0.20%)
Dec 20, 2019 157.22 157.46 156.81 157.04 26,902,658 +0.23(+0.14%)
Dec 19, 2019 156.39 156.82 156.01 156.82 12,597,189 +0.67(+0.43%)
Dec 18, 2019 156.18 156.39 155.48 156.15 16,253,866 +0.30(+0.19%)
Dec 17, 2019 155.31 155.84 154.90 155.84 13,717,524 +0.77(+0.50%)
Dec 16, 2019 155.24 155.99 154.94 155.07 21,258,492 +1.09(+0.71%)
Dec 13, 2019 154.36 155.38 153.25 153.98 24,756,102 -0.59(-0.38%)
Dec 12, 2019 153.44 155.65 152.96 154.58 26,355,112 +1.32(+0.86%)
Dec 11, 2019 153.56 153.75 152.68 153.26 20,802,304 -0.05(-0.03%)
Dec 10, 2019 153.12 153.63 152.67 153.30 14,536,364 +0.09(+0.06%)
Dec 09, 2019 153.44 153.81 153.10 153.21 14,294,824 -0.29(-0.19%)
Dec 06, 2019 153.28 154.06 153.20 153.50 17,487,380 +1.77(+1.17%)
Dec 05, 2019 152.23 152.40 151.27 151.73 12,166,975 +0.15(+0.10%)
Dec 04, 2019 151.31 151.99 151.12 151.58 11,491,653 +1.04(+0.69%)
Dec 03, 2019 149.73 150.96 149.05 150.54 15,874,867 -0.48(-0.32%)
Dec 02, 2019 152.87 152.93 150.76 151.02 18,235,038 -1.49(-0.98%)
Nov 29, 2019 153.12 153.48 152.42 152.51 10,594,469 -1.00(-0.65%)
Nov 27, 2019 153.09 153.60 152.80 153.51 14,025,651 +1.07(+0.71%)
Nov 26, 2019 152.49 153.24 152.06 152.44 16,437,538 +0.10(+0.07%)
Nov 25, 2019 149.93 152.57 149.80 152.33 26,255,796 +3.17(+2.12%)
Nov 22, 2019 149.25 149.47 148.34 149.16 14,300,799 +0.46(+0.31%)
Nov 21, 2019 149.73 149.80 148.23 148.70 16,297,726 -0.74(-0.49%)
Nov 20, 2019 149.47 150.47 148.26 149.44 22,608,330 -0.56(-0.38%)
Nov 19, 2019 150.00 150.56 149.25 150.00 16,126,728 +0.56(+0.37%)
Nov 18, 2019 149.64 149.66 148.90 149.45 11,417,004 -0.38(-0.25%)
Nov 15, 2019 150.12 150.17 149.29 149.82 13,918,201 +0.77(+0.52%)
Nov 14, 2019 148.89 149.81 148.76 149.05 13,846,482 -0.05(-0.03%)
Nov 13, 2019 148.71 149.43 148.19 149.10 15,576,910 -0.64(-0.43%)
Nov 12, 2019 149.83 150.73 149.42 149.74 15,170,168 +0.05(+0.03%)
Nov 11, 2019 148.99 149.81 148.84 149.69 11,147,957 -0.28(-0.19%)
Nov 08, 2019 149.22 150.15 148.91 149.97 12,713,235 +0.41(+0.27%)
Nov 07, 2019 150.60 151.00 149.12 149.57 14,236,037 +0.40(+0.27%)
Nov 06, 2019 149.89 149.89 148.78 149.17 16,980,614 -0.87(-0.58%)
Nov 05, 2019 150.28 151.28 149.87 150.04 14,566,020 +0.36(+0.24%)
Nov 04, 2019 150.28 150.56 149.40 149.68 17,087,814 +0.63(+0.42%)
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.