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 (%)
Jun 29, 2018 152.63 151.30 151.44 26,111,638 -0.10(-0.07%)
Jun 28, 2018 150.95 151.86 150.05 151.55 28,934,388 +0.46(+0.31%)
Jun 27, 2018 153.70 153.98 151.02 151.09 29,746,964 -2.46(-1.60%)
Jun 26, 2018 152.80 154.12 152.44 153.54 22,137,628 +0.89(+0.58%)
Jun 25, 2018 154.65 154.78 151.79 152.66 40,006,084 -2.53(-1.63%)
Jun 22, 2018 156.29 156.47 154.72 155.19 36,918,756 -0.52(-0.33%)
Jun 21, 2018 157.19 157.28 155.15 155.71 29,136,270 -1.47(-0.94%)
Jun 20, 2018 156.70 157.39 156.24 157.18 20,774,964 +1.26(+0.81%)
Jun 19, 2018 154.94 156.07 154.01 155.92 26,602,766 +0.01(+0.01%)
Jun 18, 2018 154.41 155.92 154.18 155.91 20,117,844 +0.73(+0.47%)
Jun 15, 2018 155.24 154.00 155.18 26,950,774 +0.05(+0.03%)
Jun 14, 2018 154.88 155.21 154.07 155.13 20,814,530 +0.82(+0.53%)
Jun 13, 2018 155.14 155.24 154.08 154.31 21,464,932 -0.61(-0.39%)
Jun 12, 2018 154.36 155.30 154.18 154.92 17,477,394 +0.70(+0.46%)
Jun 11, 2018 154.10 154.54 153.78 154.22 17,208,524 +0.23(+0.15%)
Jun 08, 2018 153.56 154.07 153.29 153.99 18,999,672 +0.46(+0.30%)
Jun 07, 2018 154.53 154.65 152.80 153.53 18,997,318 -0.84(-0.55%)
Jun 06, 2018 154.37 154.37 18,012,612 +1.11(+0.72%)
Jun 05, 2018 152.17 153.29 151.97 153.26 14,356,759 +0.94(+0.62%)
Jun 04, 2018 151.95 152.31 151.03 152.31 16,041,050 +0.81(+0.53%)
Jun 01, 2018 151.50 152.01 150.99 151.51 22,825,926 +0.99(+0.66%)
May 31, 2018 151.73 152.01 150.12 150.52 30,897,232 -1.21(-0.80%)
May 30, 2018 150.14 152.02 150.14 151.73 27,214,762 +2.37(+1.58%)
May 29, 2018 148.77 150.02 148.06 149.37 22,682,152 -0.20(-0.14%)
May 25, 2018 149.57 149.57 149.57 0 -0.27(-0.18%)
May 24, 2018 149.74 150.13 148.53 149.84 13,822,327 +0.06(+0.04%)
May 23, 2018 149.19 150.07 149.00 149.78 15,392,956 +0.19(+0.13%)
May 22, 2018 150.97 151.04 149.47 149.59 14,286,097 -1.09(-0.72%)
May 21, 2018 150.15 150.96 150.14 150.68 16,938,428 +0.99(+0.66%)
May 18, 2018 149.76 150.10 149.39 149.69 19,010,490 +0.19(+0.13%)
May 17, 2018 148.88 149.81 148.65 149.49 20,150,944 +0.68(+0.46%)
May 16, 2018 147.49 149.18 147.47 148.81 22,707,870 +1.53(+1.04%)
May 15, 2018 146.77 147.58 146.27 147.28 18,971,456 +0.03(+0.02%)
May 14, 2018 147.98 148.60 147.08 147.25 16,246,108 -0.56(-0.38%)
May 11, 2018 147.54 148.08 147.07 147.81 15,586,608 +0.29(+0.19%)
May 10, 2018 146.94 148.12 146.80 147.53 17,113,220 +0.79(+0.54%)
May 09, 2018 146.12 147.13 145.54 146.74 17,035,000 +0.79(+0.54%)
May 08, 2018 145.11 145.95 144.95 145.95 18,683,480 +0.72(+0.50%)
May 07, 2018 144.44 145.98 144.35 145.23 17,640,564 +1.22(+0.85%)
May 04, 2018 141.73 144.72 141.30 144.01 19,386,884 +1.77(+1.25%)
May 03, 2018 142.51 142.87 140.71 142.24 22,686,506 -0.78(-0.54%)
May 02, 2018 142.21 144.06 142.12 143.01 18,150,796 +0.54(+0.38%)
May 01, 2018 141.50 142.68 140.29 142.47 27,009,244 +0.69(+0.49%)
Apr 30, 2018 143.35 143.94 141.75 141.78 16,893,066 -1.27(-0.89%)
Apr 27, 2018 143.22 143.68 142.21 143.05 19,177,500 -0.20(-0.14%)
Apr 26, 2018 142.80 143.72 142.35 143.25 16,067,166 +0.66(+0.46%)
Apr 25, 2018 142.74 143.15 141.52 142.60 23,763,206 -0.21(-0.15%)
Apr 24, 2018 144.17 144.84 141.66 142.81 26,878,284 -0.82(-0.57%)
Apr 23, 2018 144.06 144.53 142.94 143.63 14,345,951 -0.21(-0.15%)
Apr 20, 2018 144.31 144.93 143.47 143.84 23,228,714 -0.78(-0.54%)
Apr 19, 2018 145.31 145.68 144.15 144.62 17,482,338 -1.01(-0.69%)
Apr 18, 2018 145.67 146.46 145.33 145.63 18,348,620 +0.39(+0.27%)
Apr 17, 2018 144.45 145.64 144.22 145.24 20,136,928 +1.56(+1.09%)
Apr 16, 2018 143.19 144.09 142.51 143.68 20,368,876 +1.31(+0.92%)
Apr 13, 2018 143.60 143.64 141.96 142.36 21,426,016 -0.75(-0.52%)
Apr 12, 2018 142.81 143.72 142.35 143.11 15,582,941 +0.97(+0.68%)
Apr 11, 2018 141.28 142.70 141.14 142.14 16,094,555 +0.31(+0.22%)
Apr 10, 2018 140.69 142.36 140.26 141.84 26,733,828 +2.63(+1.89%)
Apr 09, 2018 140.01 141.12 139.10 139.21 20,535,076 +0.17(+0.12%)
Apr 06, 2018 140.90 141.86 137.93 139.04 27,859,234 -2.83(-1.99%)
Apr 05, 2018 141.52 142.05 140.86 141.87 18,669,146 +1.16(+0.83%)
Apr 04, 2018 137.32 141.10 137.11 140.71 32,006,908 +1.77(+1.27%)
Apr 03, 2018 137.81 139.27 137.14 138.94 32,286,960 +1.96(+1.43%)
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.