Skip to main content

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 (%)
Dec 29, 2017 140.66 140.66 140.66 0 -1.17(-0.83%)
Dec 28, 2017 141.38 141.85 141.17 141.83 11,013,556 +0.55(+0.39%)
Dec 27, 2017 141.35 142.04 140.98 141.28 17,279,756 -0.14(-0.10%)
Dec 26, 2017 141.16 141.56 141.07 141.42 12,947,378 +0.08(+0.06%)
Dec 22, 2017 141.51 141.52 140.97 141.34 14,740,069 -0.26(-0.18%)
Dec 21, 2017 141.38 142.10 141.23 141.59 18,165,768 +0.62(+0.44%)
Dec 20, 2017 141.32 141.49 140.48 140.98 20,706,374 +0.28(+0.20%)
Dec 19, 2017 142.24 142.25 140.46 140.70 26,440,272 -1.12(-0.79%)
Dec 18, 2017 141.24 142.21 141.05 141.82 24,703,596 +1.89(+1.35%)
Dec 15, 2017 138.83 140.86 138.40 139.93 46,622,036 +1.97(+1.43%)
Dec 14, 2017 139.57 139.89 137.54 137.96 35,755,296 -1.54(-1.11%)
Dec 13, 2017 138.61 140.36 138.61 139.50 32,720,712 +0.83(+0.60%)
Dec 12, 2017 139.43 139.64 138.62 138.68 28,120,622 -0.43(-0.31%)
Dec 11, 2017 139.11 139.82 138.81 139.11 28,987,608 -0.05(-0.04%)
Dec 08, 2017 139.84 139.97 139.05 139.16 22,665,444 +0.00(+0.00%)
Dec 07, 2017 139.07 139.61 137.89 29,422,468 +0.00(+0.00%)
Dec 06, 2017 138.21 138.96 137.82 138.07 23,135,618 -0.65(-0.47%)
Dec 05, 2017 138.72 140.59 138.72 138.72 32,261,430 -1.40(-1.00%)
Dec 04, 2017 142.37 142.69 139.98 140.12 39,107,028 -0.52(-0.37%)
Dec 01, 2017 140.65 141.28 138.14 140.65 68,254,688 -0.58(-0.41%)
Nov 30, 2017 141.64 142.05 140.88 141.22 35,037,456 +0.26(+0.18%)
Nov 29, 2017 140.94 141.73 140.58 140.97 41,036,120 +0.47(+0.33%)
Nov 28, 2017 138.81 140.60 138.48 140.50 39,044,928 +2.18(+1.57%)
Nov 27, 2017 139.06 139.36 138.27 138.32 20,030,008 -0.42(-0.30%)
Nov 24, 2017 138.98 139.13 138.58 138.74 7,416,013 +0.05(+0.04%)
Nov 22, 2017 139.05 139.50 138.66 138.69 15,380,460 -0.18(-0.13%)
Nov 21, 2017 138.05 139.04 137.92 138.87 31,941,744 +1.43(+1.04%)
Nov 20, 2017 136.73 137.48 136.33 137.44 24,788,916 +0.99(+0.73%)
Nov 17, 2017 135.34 136.98 135.27 136.44 28,088,270 +0.62(+0.46%)
Nov 16, 2017 134.39 136.40 134.37 135.82 28,160,512 +1.97(+1.47%)
Nov 15, 2017 133.59 134.39 132.81 133.85 26,011,844 -0.53(-0.40%)
Nov 14, 2017 134.25 134.64 133.82 134.39 21,389,806 -0.37(-0.27%)
Nov 13, 2017 134.13 134.95 133.73 134.75 15,967,535 +0.04(+0.03%)
Nov 10, 2017 134.84 135.20 134.51 134.72 19,391,972 -0.10(-0.07%)
Nov 09, 2017 134.44 135.47 133.53 134.82 43,463,408 -0.48(-0.35%)
Nov 08, 2017 134.80 135.53 134.04 135.30 33,360,868 +0.18(+0.14%)
Nov 07, 2017 136.77 136.81 134.69 135.11 32,141,050 -1.64(-1.20%)
Nov 06, 2017 136.72 137.30 136.39 136.75 16,945,446 +0.16(+0.11%)
Nov 03, 2017 136.47 136.91 136.09 136.59 24,275,974 -0.09(-0.07%)
Nov 02, 2017 136.25 137.16 135.77 136.68 30,655,116 +0.41(+0.30%)
Nov 01, 2017 138.33 138.36 135.52 136.28 34,362,896 -0.91(-0.66%)
Oct 31, 2017 136.76 137.71 136.62 137.19 24,419,956 +0.97(+0.71%)
Oct 30, 2017 137.36 135.47 136.22 33,209,972 -1.45(-1.05%)
Oct 27, 2017 136.84 137.79 136.31 137.68 35,625,144 +0.95(+0.69%)
Oct 26, 2017 136.90 137.26 136.50 136.73 16,534,268 +0.28(+0.21%)
Oct 25, 2017 136.90 136.95 135.31 136.44 29,618,954 -0.66(-0.48%)
Oct 24, 2017 137.31 137.67 136.99 137.11 19,069,260 +0.28(+0.21%)
Oct 23, 2017 138.01 138.01 136.67 136.82 15,951,984 -1.03(-0.75%)
Oct 20, 2017 138.15 138.25 137.74 137.85 27,443,936 +0.63(+0.46%)
Oct 19, 2017 136.74 137.25 136.19 137.22 18,668,094 -0.21(-0.15%)
Oct 18, 2017 137.41 137.79 137.02 137.43 22,347,914 +0.65(+0.48%)
Oct 17, 2017 137.20 137.66 136.49 136.78 19,632,318 -0.40(-0.29%)
Oct 16, 2017 137.51 138.19 136.98 137.17 22,464,068 -0.12(-0.09%)
Oct 13, 2017 137.80 137.86 137.16 137.29 16,825,116 -0.25(-0.18%)
Oct 12, 2017 137.37 137.87 136.97 137.54 18,697,370 -0.10(-0.07%)
Oct 11, 2017 137.81 138.04 137.37 137.64 16,466,702 -0.10(-0.07%)
Oct 10, 2017 137.81 138.14 137.33 137.74 23,879,292 +0.40(+0.29%)
Oct 09, 2017 138.04 138.49 137.12 137.34 15,205,684 -0.57(-0.41%)
Oct 06, 2017 137.60 138.18 137.47 137.91 21,053,408 -0.19(-0.14%)
Oct 05, 2017 138.14 138.45 137.76 138.11 24,519,324 +0.38(+0.27%)
Oct 04, 2017 137.95 138.43 137.31 137.73 23,960,168 -0.44(-0.32%)
Oct 03, 2017 137.97 138.17 137.25 138.17 30,831,006 +0.30(+0.22%)
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.