Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

198.36 +1.88 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 140.76 141.31 139.61 139.61 39,528,352 +0.28(+0.20%)
Oct 30, 2018 136.65 139.48 136.38 139.33 31,177,034 +2.85(+2.09%)
Oct 29, 2018 138.77 140.17 135.00 136.49 35,455,416 -0.75(-0.55%)
Oct 26, 2018 137.29 139.04 134.65 137.24 39,745,992 -1.52(-1.09%)
Oct 25, 2018 136.54 139.42 136.24 138.76 34,716,136 +2.94(+2.17%)
Oct 24, 2018 140.91 141.43 135.69 135.81 43,415,828 -5.31(-3.77%)
Oct 23, 2018 140.45 142.27 138.58 141.13 39,999,700 -1.27(-0.89%)
Oct 22, 2018 143.23 143.72 141.93 142.40 30,320,206 -0.31(-0.22%)
Oct 19, 2018 144.67 145.50 142.13 142.71 36,767,248 -1.53(-1.06%)
Oct 18, 2018 146.48 146.68 143.65 144.24 33,357,800 -2.75(-1.87%)
Oct 17, 2018 147.20 147.23 145.06 146.99 25,936,972 -0.63(-0.43%)
Oct 16, 2018 144.50 147.83 143.34 147.62 38,220,780 +4.16(+2.90%)
Oct 15, 2018 142.71 144.51 141.95 143.46 35,183,276 +0.53(+0.37%)
Oct 12, 2018 144.76 144.94 141.34 142.93 57,484,252 +0.03(+0.02%)
Oct 11, 2018 144.99 146.40 142.85 142.91 74,014,120 -2.78(-1.91%)
Oct 10, 2018 149.65 149.81 145.50 145.69 50,418,612 -4.31(-2.87%)
Oct 09, 2018 150.40 151.44 149.80 150.00 22,154,820 -0.59(-0.39%)
Oct 08, 2018 150.54 151.12 149.40 150.58 22,915,758 -0.32(-0.21%)
Oct 05, 2018 152.38 152.76 149.50 150.90 33,571,320 -1.38(-0.90%)
Oct 04, 2018 153.95 154.15 151.80 152.28 31,656,642 -2.17(-1.40%)
Oct 03, 2018 153.71 155.15 153.09 154.44 27,960,220 +1.34(+0.88%)
Oct 02, 2018 154.64 154.97 152.78 153.10 30,557,540 -1.68(-1.08%)
Oct 01, 2018 157.53 157.56 154.26 154.78 29,976,504 -2.07(-1.32%)
Sep 28, 2018 155.82 157.26 155.82 156.85 24,437,134 +0.47(+0.30%)
Sep 27, 2018 156.68 156.99 156.11 156.37 15,550,796 +0.01(+0.01%)
Sep 26, 2018 158.13 158.22 156.13 156.36 19,110,272 -1.44(-0.91%)
Sep 25, 2018 157.82 158.26 157.64 157.80 14,813,566 +0.24(+0.15%)
Sep 24, 2018 158.02 158.24 156.62 157.56 17,005,592 -0.58(-0.37%)
Sep 21, 2018 159.40 159.47 157.98 158.15 35,059,908 -0.76(-0.48%)
Sep 20, 2018 158.12 158.98 157.60 158.91 18,225,528 +1.46(+0.93%)
Sep 19, 2018 158.04 158.77 156.91 157.45 18,951,328 -0.58(-0.36%)
Sep 18, 2018 157.59 158.44 157.43 158.03 14,026,281 +0.66(+0.42%)
Sep 17, 2018 159.09 159.21 157.17 157.37 21,573,350 -1.69(-1.06%)
Sep 14, 2018 158.49 159.57 158.15 159.06 16,953,988 +0.67(+0.42%)
Sep 13, 2018 158.96 159.21 158.02 158.39 15,693,176 +0.04(+0.02%)
Sep 12, 2018 158.51 158.79 157.15 158.35 23,242,624 -0.38(-0.24%)
Sep 11, 2018 158.33 159.26 157.78 158.73 15,158,790 +0.26(+0.16%)
Sep 10, 2018 158.94 159.34 158.14 158.47 11,923,930 +0.20(+0.12%)
Sep 07, 2018 157.97 159.12 157.46 158.28 18,584,210 -0.08(-0.05%)
Sep 06, 2018 159.79 160.08 158.17 158.36 17,931,840 -1.08(-0.67%)
Sep 05, 2018 159.80 159.85 158.11 159.44 16,338,554 -0.43(-0.27%)
Sep 04, 2018 160.37 160.67 158.81 159.86 19,309,034 -0.72(-0.45%)
Aug 31, 2018 160.58 160.58 160.58 0 +0.61(+0.38%)
Aug 30, 2018 159.79 160.77 159.47 159.97 15,298,833 -0.13(-0.08%)
Aug 29, 2018 159.65 160.35 159.13 160.10 14,176,704 +0.46(+0.29%)
Aug 28, 2018 159.78 160.08 158.80 159.63 14,164,377 +0.15(+0.09%)
Aug 27, 2018 159.73 160.50 159.28 159.48 17,105,144 +0.23(+0.15%)
Aug 24, 2018 158.84 159.43 158.72 159.25 12,815,939 +0.86(+0.54%)
Aug 23, 2018 158.79 159.19 157.94 158.39 13,945,939 -0.48(-0.30%)
Aug 22, 2018 158.32 159.16 158.17 158.87 15,438,894 +0.39(+0.25%)
Aug 21, 2018 156.98 159.04 156.96 158.48 22,252,096 +1.80(+1.15%)
Aug 20, 2018 156.67 157.01 155.76 156.68 13,510,601 +0.44(+0.28%)
Aug 17, 2018 155.43 156.36 154.93 156.25 16,277,009 +0.67(+0.43%)
Aug 16, 2018 154.86 156.08 154.70 155.58 16,683,042 +1.43(+0.93%)
Aug 15, 2018 155.64 155.75 153.28 154.15 29,607,312 -1.96(-1.25%)
Aug 14, 2018 154.91 156.48 154.89 156.10 19,050,426 +1.25(+0.81%)
Aug 13, 2018 155.68 155.97 153.95 154.85 22,107,218 -0.63(-0.41%)
Aug 10, 2018 155.04 156.54 154.96 155.48 22,111,868 -0.44(-0.28%)
Aug 09, 2018 155.59 156.58 155.50 155.92 11,245,968 +0.40(+0.26%)
Aug 08, 2018 155.66 155.91 154.52 155.52 15,935,853 -0.14(-0.09%)
Aug 07, 2018 155.82 156.38 155.55 155.66 16,203,017 +0.37(+0.24%)
Aug 06, 2018 154.31 155.47 153.97 155.29 17,549,544 +0.86(+0.56%)
Aug 03, 2018 155.13 155.62 153.70 154.43 23,419,064 -0.54(-0.35%)
Aug 02, 2018 153.10 155.19 153.08 154.96 19,706,406 +1.12(+0.73%)
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.