Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 141.17 141.44 137.86 140.43 31,414,916 -1.33(-0.94%)
Jul 30, 2020 140.22 142.10 139.44 141.76 24,760,616 -0.56(-0.39%)
Jul 29, 2020 140.08 142.42 140.06 142.32 20,843,134 +3.07(+2.20%)
Jul 28, 2020 140.15 141.07 139.19 139.25 13,914,638 -1.40(-1.00%)
Jul 27, 2020 139.31 140.74 138.55 140.65 14,013,065 +1.45(+1.04%)
Jul 24, 2020 140.36 140.72 138.71 139.21 21,003,966 -2.08(-1.47%)
Jul 23, 2020 141.02 143.13 139.80 141.28 22,769,322 +0.14(+0.10%)
Jul 22, 2020 140.17 141.67 140.11 141.14 25,625,110 +0.08(+0.05%)
Jul 21, 2020 140.53 142.14 140.27 141.06 25,755,724 +1.97(+1.42%)
Jul 20, 2020 139.24 139.94 138.32 139.09 20,626,396 -0.60(-0.43%)
Jul 17, 2020 139.78 140.64 138.66 139.69 21,663,610 +0.41(+0.29%)
Jul 16, 2020 139.23 139.77 138.06 139.28 32,022,616 -0.83(-0.59%)
Jul 15, 2020 138.58 140.82 137.98 140.11 42,752,392 +4.96(+3.67%)
Jul 14, 2020 132.87 135.30 132.12 135.16 29,458,880 +2.20(+1.66%)
Jul 13, 2020 136.08 137.83 132.83 132.95 35,916,292 -1.71(-1.27%)
Jul 10, 2020 132.59 134.84 131.94 134.66 25,193,846 +2.13(+1.61%)
Jul 09, 2020 135.34 135.65 130.78 132.53 36,328,236 -2.84(-2.10%)
Jul 08, 2020 134.14 135.79 132.55 135.37 28,694,520 +1.11(+0.82%)
Jul 07, 2020 135.49 136.68 133.87 134.26 23,754,956 -2.42(-1.77%)
Jul 06, 2020 138.48 138.84 136.20 136.68 20,793,796 +0.98(+0.72%)
Jul 02, 2020 137.76 138.44 135.21 135.70 25,208,644 +0.55(+0.41%)
Jul 01, 2020 136.89 137.71 134.59 135.15 27,738,926 -1.30(-0.95%)
Jun 30, 2020 134.05 136.86 133.97 136.44 34,409,268 +1.94(+1.45%)
Jun 29, 2020 132.18 135.31 130.65 134.50 35,592,388 +4.26(+3.27%)
Jun 26, 2020 132.92 133.25 130.07 130.24 41,030,956 -3.60(-2.69%)
Jun 25, 2020 131.23 133.96 129.88 133.84 38,977,780 +1.99(+1.51%)
Jun 24, 2020 134.46 134.94 129.90 131.85 44,965,812 -4.42(-3.24%)
Jun 23, 2020 137.53 137.85 135.94 136.27 21,335,666 +0.57(+0.42%)
Jun 22, 2020 133.64 135.85 132.30 135.70 30,377,518 +1.34(+1.00%)
Jun 19, 2020 137.62 137.71 133.26 134.35 52,777,564 -0.70(-0.52%)
Jun 18, 2020 133.76 136.57 133.23 135.05 28,257,426 -0.05(-0.03%)
Jun 17, 2020 137.78 138.17 134.67 135.10 36,429,680 -2.49(-1.81%)
Jun 16, 2020 139.79 139.79 134.39 137.59 51,353,984 +3.23(+2.40%)
Jun 15, 2020 127.01 135.38 127.01 134.35 60,129,464 +3.04(+2.31%)
Jun 12, 2020 133.28 133.93 127.41 131.32 67,245,296 +3.08(+2.40%)
Jun 11, 2020 133.10 133.94 128.00 128.24 75,808,824 -10.59(-7.63%)
Jun 10, 2020 142.54 142.71 138.56 138.83 54,435,812 -3.91(-2.74%)
Jun 09, 2020 143.28 144.14 141.57 142.74 41,670,576 -2.65(-1.82%)
Jun 08, 2020 144.69 145.68 144.01 145.39 35,604,880 +2.76(+1.94%)
Jun 05, 2020 143.28 144.66 142.03 142.63 56,345,868 +5.31(+3.87%)
Jun 04, 2020 136.61 138.28 135.98 137.32 30,387,274 -0.20(-0.15%)
Jun 03, 2020 136.45 138.73 135.92 137.52 37,955,904 +3.24(+2.41%)
Jun 02, 2020 133.98 134.72 132.54 134.28 25,807,062 +1.10(+0.83%)
Jun 01, 2020 132.26 134.55 131.64 133.18 26,992,052 +1.26(+0.96%)
May 29, 2020 131.35 132.28 129.55 131.92 43,832,192 -0.76(-0.57%)
May 28, 2020 137.46 137.46 130.66 132.68 44,367,532 -3.22(-2.37%)
May 27, 2020 134.45 136.29 130.43 135.90 44,903,668 +4.09(+3.11%)
May 26, 2020 133.05 133.32 128.20 131.80 38,896,060 +3.69(+2.88%)
May 22, 2020 127.90 128.26 126.33 128.11 25,307,432 +0.62(+0.48%)
May 21, 2020 127.31 128.27 125.92 127.49 34,400,540 +0.23(+0.18%)
May 20, 2020 126.06 128.19 125.72 127.26 37,778,000 +3.74(+3.03%)
May 19, 2020 125.57 126.74 123.51 123.52 31,783,672 -2.49(-1.97%)
May 18, 2020 124.84 126.68 124.25 126.01 49,506,160 +7.22(+6.08%)
May 15, 2020 115.88 119.22 115.35 118.79 42,366,404 +1.78(+1.53%)
May 14, 2020 113.94 117.07 111.29 117.01 58,823,912 +0.46(+0.39%)
May 13, 2020 119.33 119.74 114.36 116.55 61,758,880 -4.04(-3.35%)
May 12, 2020 125.61 125.64 120.46 120.59 46,568,740 -4.49(-3.59%)
May 11, 2020 123.85 126.27 122.83 125.08 35,750,688 -0.63(-0.50%)
May 08, 2020 123.62 126.08 122.69 125.71 33,864,400 +4.67(+3.86%)
May 07, 2020 120.99 122.04 120.19 121.03 28,914,320 +1.63(+1.37%)
May 06, 2020 121.08 121.75 118.72 119.40 31,339,828 -0.88(-0.73%)
May 05, 2020 121.63 123.39 119.76 120.28 32,835,614 +0.92(+0.77%)
May 04, 2020 117.39 119.57 116.10 119.36 29,995,836 +0.51(+0.43%)
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.