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 (%)
Mar 31, 2020 108.86 110.35 106.35 108.72 55,692,192 -0.55(-0.50%)
Mar 30, 2020 107.56 109.48 105.25 109.28 43,739,288 +2.36(+2.20%)
Mar 27, 2020 106.62 110.21 105.31 106.92 42,038,188 -4.04(-3.64%)
Mar 26, 2020 105.95 111.71 105.63 110.96 54,335,568 +6.50(+6.22%)
Mar 25, 2020 103.99 108.29 100.71 104.46 58,971,332 +1.28(+1.24%)
Mar 24, 2020 99.70 103.45 94.56 103.18 77,416,360 +8.65(+9.15%)
Mar 23, 2020 96.42 96.69 90.75 94.53 67,076,080 -1.42(-1.48%)
Mar 20, 2020 100.41 102.91 95.05 95.95 80,534,336 -2.34(-2.38%)
Mar 19, 2020 94.30 101.06 90.54 98.28 66,206,512 +3.69(+3.90%)
Mar 18, 2020 97.51 101.04 91.07 94.59 65,793,512 -7.95(-7.75%)
Mar 17, 2020 99.32 104.56 95.20 102.54 62,480,268 +4.50(+4.58%)
Mar 16, 2020 102.78 105.31 95.98 98.05 62,317,316 -15.00(-13.27%)
Mar 13, 2020 111.95 113.51 103.66 113.05 61,206,404 +7.10(+6.70%)
Mar 12, 2020 110.49 113.45 105.60 105.95 73,997,680 -13.16(-11.05%)
Mar 11, 2020 123.88 125.16 117.49 119.11 54,333,148 -8.09(-6.36%)
Mar 10, 2020 127.47 127.55 121.14 127.20 57,503,276 +3.85(+3.12%)
Mar 09, 2020 126.92 128.85 123.25 123.35 59,490,132 -13.28(-9.72%)
Mar 06, 2020 135.04 138.13 133.41 136.63 41,943,776 -2.76(-1.98%)
Mar 05, 2020 140.84 144.28 137.67 139.40 34,542,248 -4.58(-3.18%)
Mar 04, 2020 142.20 144.25 140.53 143.98 38,204,492 +3.98(+2.85%)
Mar 03, 2020 142.97 145.91 138.44 139.99 45,346,064 -2.91(-2.04%)
Mar 02, 2020 140.01 143.10 137.57 142.91 35,447,768 +4.45(+3.21%)
Feb 28, 2020 137.06 141.11 136.17 138.46 76,892,400 -1.38(-0.99%)
Feb 27, 2020 143.21 146.68 139.84 139.84 52,595,300 -6.35(-4.34%)
Feb 26, 2020 148.60 149.97 145.92 146.19 41,707,820 -1.71(-1.16%)
Feb 25, 2020 153.78 154.01 147.57 147.91 47,048,808 -5.45(-3.55%)
Feb 24, 2020 153.16 158.08 152.44 153.35 29,662,438 -4.76(-3.01%)
Feb 21, 2020 159.11 159.56 157.38 158.11 19,795,162 -1.62(-1.01%)
Feb 20, 2020 158.87 160.01 157.63 159.73 21,510,852 +0.39(+0.24%)
Feb 19, 2020 159.13 160.04 158.52 159.34 11,703,224 +0.81(+0.51%)
Feb 18, 2020 158.49 159.02 157.48 158.53 14,174,860 -0.34(-0.21%)
Feb 14, 2020 159.63 159.70 158.34 158.87 16,915,828 -0.61(-0.39%)
Feb 13, 2020 158.23 159.87 158.12 159.49 13,337,288 +0.42(+0.26%)
Feb 12, 2020 158.99 159.24 158.28 159.07 12,788,039 +1.09(+0.69%)
Feb 11, 2020 157.82 158.93 157.33 157.98 15,838,300 +1.09(+0.69%)
Feb 10, 2020 155.71 156.97 155.62 156.89 12,060,833 +0.88(+0.56%)
Feb 07, 2020 157.35 157.41 155.56 156.01 19,054,218 -1.94(-1.23%)
Feb 06, 2020 158.86 159.11 157.79 157.95 15,590,260 -0.36(-0.23%)
Feb 05, 2020 157.53 158.52 156.77 158.31 18,798,814 +2.40(+1.54%)
Feb 04, 2020 155.47 156.42 155.33 155.91 16,885,754 +2.32(+1.51%)
Feb 03, 2020 152.91 154.17 152.81 153.59 18,360,468 +1.69(+1.11%)
Jan 31, 2020 154.54 155.10 151.43 151.90 32,168,842 -3.01(-1.94%)
Jan 30, 2020 154.08 155.30 153.22 154.91 23,117,720 -0.21(-0.13%)
Jan 29, 2020 156.22 156.66 155.09 155.12 15,791,964 -0.89(-0.57%)
Jan 28, 2020 155.65 156.51 154.70 156.00 17,606,050 +1.29(+0.83%)
Jan 27, 2020 154.09 155.65 153.69 154.72 19,543,690 -1.78(-1.14%)
Jan 24, 2020 158.97 158.97 155.40 156.50 21,655,816 -1.95(-1.23%)
Jan 23, 2020 158.11 158.93 156.55 158.45 16,854,226 -0.10(-0.07%)
Jan 22, 2020 159.15 159.55 158.19 158.55 15,746,113 -0.10(-0.07%)
Jan 21, 2020 159.31 159.90 158.28 158.65 18,907,442 -1.32(-0.83%)
Jan 17, 2020 161.12 161.39 159.60 159.98 19,346,642 -0.44(-0.27%)
Jan 16, 2020 159.52 160.74 159.37 160.41 21,092,050 +2.04(+1.29%)
Jan 15, 2020 157.22 158.92 157.21 158.37 16,293,114 +0.76(+0.48%)
Jan 14, 2020 156.26 158.58 156.11 157.61 19,365,348 +0.58(+0.37%)
Jan 13, 2020 156.07 157.11 155.25 157.04 18,252,564 +1.01(+0.65%)
Jan 10, 2020 156.65 156.78 155.37 156.02 16,237,133 -0.59(-0.37%)
Jan 09, 2020 157.19 157.50 156.37 156.61 12,571,429 +0.19(+0.12%)
Jan 08, 2020 155.96 157.09 155.86 156.42 14,619,660 +0.48(+0.31%)
Jan 07, 2020 155.99 156.45 155.38 155.94 12,504,380 -0.52(-0.33%)
Jan 06, 2020 155.04 156.64 154.75 156.46 18,124,490 +0.21(+0.13%)
Jan 03, 2020 154.94 156.51 154.90 156.25 20,406,644 -0.62(-0.39%)
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.