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 (%)
Jan 31, 2020 154.51 155.08 151.40 151.87 32,174,088 -3.01(-1.94%)
Jan 30, 2020 154.06 155.28 153.20 154.88 23,121,490 -0.21(-0.13%)
Jan 29, 2020 156.20 156.63 155.06 155.09 15,794,540 -0.89(-0.57%)
Jan 28, 2020 155.63 156.48 154.67 155.98 17,608,922 +1.29(+0.83%)
Jan 27, 2020 154.07 155.62 153.66 154.69 19,546,878 -1.78(-1.14%)
Jan 24, 2020 158.95 158.95 155.37 156.47 21,659,348 -1.95(-1.23%)
Jan 23, 2020 158.09 158.90 156.53 158.42 16,856,974 -0.10(-0.07%)
Jan 22, 2020 159.12 159.53 158.16 158.52 15,748,681 -0.10(-0.07%)
Jan 21, 2020 159.28 159.88 158.25 158.63 18,910,526 -1.32(-0.83%)
Jan 17, 2020 161.10 161.36 159.57 159.95 19,349,798 -0.44(-0.27%)
Jan 16, 2020 159.50 160.71 159.35 160.39 21,095,490 +2.04(+1.29%)
Jan 15, 2020 157.19 158.89 157.18 158.34 16,295,772 +0.76(+0.48%)
Jan 14, 2020 156.23 158.55 156.08 157.59 19,368,508 +0.58(+0.37%)
Jan 13, 2020 156.04 157.09 155.22 157.01 18,255,542 +1.01(+0.65%)
Jan 10, 2020 156.62 156.75 155.34 156.00 16,239,781 -0.59(-0.37%)
Jan 09, 2020 157.16 157.47 156.35 156.58 12,573,479 +0.19(+0.12%)
Jan 08, 2020 155.93 157.07 155.84 156.40 14,622,045 +0.48(+0.31%)
Jan 07, 2020 155.96 156.42 155.35 155.91 12,506,420 -0.52(-0.33%)
Jan 06, 2020 155.01 156.61 154.72 156.43 18,127,446 +0.21(+0.13%)
Jan 03, 2020 154.91 156.49 154.87 156.22 20,409,972 -0.62(-0.39%)
Jan 02, 2020 157.75 157.76 155.37 156.84 19,340,490 +0.10(+0.07%)
Dec 31, 2019 156.18 157.38 155.83 156.74 18,358,542 +0.22(+0.14%)
Dec 30, 2019 157.03 157.25 155.69 156.52 15,762,709 -0.40(-0.25%)
Dec 27, 2019 158.11 158.11 156.51 156.91 12,963,920 -0.78(-0.49%)
Dec 26, 2019 157.83 157.97 157.39 157.69 9,905,410 +0.00(+0.00%)
Dec 24, 2019 157.47 157.71 157.09 157.69 4,581,576 +0.36(+0.23%)
Dec 23, 2019 157.28 157.39 156.44 157.33 14,134,354 +0.31(+0.20%)
Dec 20, 2019 157.19 157.44 156.78 157.02 26,907,046 +0.23(+0.15%)
Dec 19, 2019 156.37 156.79 155.99 156.79 12,599,244 +0.67(+0.43%)
Dec 18, 2019 156.16 156.37 155.46 156.12 16,256,518 +0.30(+0.19%)
Dec 17, 2019 155.29 155.82 154.87 155.82 13,719,761 +0.78(+0.50%)
Dec 16, 2019 155.21 155.96 154.91 155.04 21,261,960 +1.09(+0.70%)
Dec 13, 2019 154.33 155.35 153.22 153.96 24,760,140 -0.59(-0.38%)
Dec 12, 2019 153.41 155.62 152.94 154.55 26,359,410 +1.32(+0.86%)
Dec 11, 2019 153.53 153.72 152.66 153.23 20,805,698 -0.05(-0.03%)
Dec 10, 2019 153.09 153.61 152.65 153.28 14,538,735 +0.09(+0.06%)
Dec 09, 2019 153.41 153.79 153.07 153.18 14,297,155 -0.29(-0.19%)
Dec 06, 2019 153.26 154.03 153.17 153.48 17,490,232 +1.77(+1.17%)
Dec 05, 2019 152.20 152.37 151.24 151.70 12,168,960 +0.15(+0.10%)
Dec 04, 2019 151.29 151.97 151.10 151.55 11,493,527 +1.04(+0.69%)
Dec 03, 2019 149.71 150.93 149.03 150.52 15,877,455 -0.48(-0.32%)
Dec 02, 2019 152.84 152.90 150.73 151.00 18,238,012 -1.49(-0.98%)
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%)
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.