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 (%)
Apr 30, 2020 125.27 126.26 123.60 123.76 46,017,864 -4.89(-3.80%)
Apr 29, 2020 126.78 129.97 125.25 128.65 53,046,364 +6.03(+4.92%)
Apr 28, 2020 124.53 124.85 120.88 122.62 49,761,228 +1.76(+1.45%)
Apr 27, 2020 117.72 121.98 117.63 120.86 41,036,248 +4.61(+3.96%)
Apr 24, 2020 115.42 117.12 114.05 116.26 28,593,106 +2.88(+2.54%)
Apr 23, 2020 114.07 116.72 113.66 113.38 40,601,532 +0.20(+0.18%)
Apr 22, 2020 114.27 114.91 112.80 113.18 25,657,380 +1.36(+1.21%)
Apr 21, 2020 111.52 113.25 110.62 111.82 33,253,156 -2.73(-2.39%)
Apr 20, 2020 113.58 116.72 113.06 114.56 38,630,424 -1.37(-1.18%)
Apr 17, 2020 115.77 116.55 114.02 115.92 48,698,212 +4.89(+4.40%)
Apr 16, 2020 112.15 112.47 108.80 111.03 51,906,040 -0.84(-0.76%)
Apr 15, 2020 111.94 113.12 110.80 111.88 36,586,948 -4.76(-4.08%)
Apr 14, 2020 117.67 118.60 115.20 116.64 36,934,224 +2.32(+2.03%)
Apr 13, 2020 116.67 117.30 113.12 114.32 42,276,308 -3.18(-2.71%)
Apr 09, 2020 115.79 118.35 115.23 117.50 73,353,984 +5.37(+4.79%)
Apr 08, 2020 109.11 113.25 107.59 112.13 55,582,016 +4.89(+4.56%)
Apr 07, 2020 111.00 112.68 106.74 107.24 60,562,872 +0.27(+0.26%)
Apr 06, 2020 103.61 107.64 103.54 106.97 51,195,192 +7.61(+7.66%)
Apr 03, 2020 101.23 102.57 97.44 99.36 44,422,360 -2.90(-2.83%)
Apr 02, 2020 100.41 104.84 99.31 102.26 46,065,696 +0.96(+0.95%)
Apr 01, 2020 103.24 104.83 100.22 101.30 57,087,668 -7.41(-6.81%)
Mar 31, 2020 108.84 110.33 106.33 108.71 55,701,284 -0.55(-0.50%)
Mar 30, 2020 107.55 109.47 105.23 109.26 43,746,428 +2.36(+2.20%)
Mar 27, 2020 106.61 110.19 105.30 106.90 42,045,052 -4.04(-3.64%)
Mar 26, 2020 105.93 111.69 105.61 110.94 54,344,440 +6.50(+6.22%)
Mar 25, 2020 103.98 108.27 100.69 104.44 58,980,956 +1.28(+1.24%)
Mar 24, 2020 99.69 103.43 94.54 103.16 77,428,984 +8.65(+9.15%)
Mar 23, 2020 96.40 96.67 90.74 94.51 67,087,024 -1.42(-1.48%)
Mar 20, 2020 100.40 102.89 95.03 95.93 80,547,472 -2.34(-2.38%)
Mar 19, 2020 94.29 101.04 90.53 98.27 66,217,312 +3.69(+3.90%)
Mar 18, 2020 97.49 101.02 91.06 94.58 65,804,244 -7.95(-7.75%)
Mar 17, 2020 99.30 104.54 95.18 102.53 62,490,456 +4.49(+4.58%)
Mar 16, 2020 102.76 105.30 95.96 98.03 62,327,480 -15.00(-13.27%)
Mar 13, 2020 111.93 113.49 103.64 113.03 61,216,384 +7.09(+6.70%)
Mar 12, 2020 110.47 113.43 105.58 105.93 74,009,752 -13.16(-11.05%)
Mar 11, 2020 123.86 125.14 117.47 119.09 54,342,012 -8.09(-6.36%)
Mar 10, 2020 127.44 127.53 121.12 127.18 57,512,656 +3.85(+3.12%)
Mar 09, 2020 126.90 128.83 123.23 123.33 59,499,836 -13.28(-9.72%)
Mar 06, 2020 135.01 138.11 133.39 136.61 41,950,620 -2.76(-1.98%)
Mar 05, 2020 140.81 144.26 137.64 139.38 34,547,880 -4.58(-3.18%)
Mar 04, 2020 142.18 144.23 140.51 143.95 38,210,724 +3.98(+2.85%)
Mar 03, 2020 142.94 145.88 138.42 139.97 45,353,460 -2.91(-2.04%)
Mar 02, 2020 139.99 143.07 137.55 142.88 35,453,548 +4.45(+3.21%)
Feb 28, 2020 137.04 141.09 136.15 138.44 76,904,944 -1.38(-0.99%)
Feb 27, 2020 143.19 146.65 139.82 139.82 52,603,876 -6.35(-4.34%)
Feb 26, 2020 148.58 149.94 145.89 146.17 41,714,624 -1.71(-1.16%)
Feb 25, 2020 153.76 153.98 147.55 147.88 47,056,480 -5.45(-3.55%)
Feb 24, 2020 153.13 158.05 152.41 153.33 29,667,276 -4.76(-3.01%)
Feb 21, 2020 159.08 159.53 157.36 158.09 19,798,390 -1.62(-1.01%)
Feb 20, 2020 158.84 159.98 157.61 159.71 21,514,362 +0.39(+0.24%)
Feb 19, 2020 159.10 160.02 158.50 159.32 11,705,133 +0.81(+0.51%)
Feb 18, 2020 158.47 159.00 157.46 158.50 14,177,172 -0.34(-0.21%)
Feb 14, 2020 159.60 159.68 158.32 158.84 16,918,588 -0.62(-0.39%)
Feb 13, 2020 158.20 159.84 158.10 159.46 13,339,463 +0.42(+0.26%)
Feb 12, 2020 158.96 159.21 158.26 159.04 12,790,125 +1.09(+0.69%)
Feb 11, 2020 157.79 158.90 157.30 157.96 15,840,883 +1.09(+0.69%)
Feb 10, 2020 155.69 156.94 155.59 156.87 12,062,800 +0.88(+0.56%)
Feb 07, 2020 157.32 157.39 155.53 155.99 19,057,326 -1.94(-1.23%)
Feb 06, 2020 158.84 159.08 157.77 157.93 15,592,803 -0.36(-0.23%)
Feb 05, 2020 157.50 158.50 156.75 158.29 18,801,880 +2.40(+1.54%)
Feb 04, 2020 155.45 156.40 155.31 155.88 16,888,508 +2.32(+1.51%)
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.