Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 140.25 140.25 140.25 0 -1.17(-0.83%)
Dec 28, 2017 140.97 141.43 140.76 141.42 11,046,057 +0.55(+0.39%)
Dec 27, 2017 140.94 141.62 140.57 140.86 17,330,748 -0.14(-0.10%)
Dec 26, 2017 140.74 141.14 140.65 141.00 12,985,586 +0.08(+0.06%)
Dec 22, 2017 141.09 141.10 140.56 140.92 14,783,567 -0.26(-0.18%)
Dec 21, 2017 140.97 141.68 140.82 141.18 18,219,376 +0.62(+0.44%)
Dec 20, 2017 140.90 141.07 140.07 140.56 20,767,440 +0.28(+0.20%)
Dec 19, 2017 141.82 141.84 140.05 140.29 26,518,248 -1.12(-0.79%)
Dec 18, 2017 140.83 141.79 140.63 141.40 24,776,450 +1.89(+1.35%)
Dec 15, 2017 138.43 140.44 138.00 139.52 46,759,532 +1.96(+1.43%)
Dec 14, 2017 139.16 139.48 137.13 137.56 35,860,740 -1.54(-1.11%)
Dec 13, 2017 138.21 139.95 138.21 139.09 32,817,208 +0.82(+0.60%)
Dec 12, 2017 139.02 139.23 138.22 138.27 28,203,552 -0.43(-0.31%)
Dec 11, 2017 138.70 139.41 138.40 138.70 29,073,096 -0.06(-0.04%)
Dec 08, 2017 139.43 139.55 138.64 138.76 22,732,286 +0.00(+0.00%)
Dec 07, 2017 138.66 139.20 137.48 29,509,240 +0.00(+0.00%)
Dec 06, 2017 137.80 138.55 137.42 137.66 23,203,846 -0.65(-0.47%)
Dec 05, 2017 138.32 140.18 138.31 138.32 32,356,574 -1.39(-1.00%)
Dec 04, 2017 141.95 142.27 139.57 139.71 39,222,360 -0.52(-0.37%)
Dec 01, 2017 140.23 140.86 137.73 140.23 68,455,984 -0.58(-0.41%)
Nov 30, 2017 141.22 141.63 140.47 140.81 35,140,788 +0.26(+0.18%)
Nov 29, 2017 140.53 141.31 140.17 140.55 41,157,140 +0.47(+0.33%)
Nov 28, 2017 138.40 140.19 138.07 140.09 39,160,076 +2.17(+1.57%)
Nov 27, 2017 138.66 138.95 137.87 137.91 20,089,078 -0.42(-0.30%)
Nov 24, 2017 138.57 138.72 138.17 138.33 7,437,884 +0.06(+0.04%)
Nov 22, 2017 138.64 139.09 138.25 138.28 15,425,819 -0.18(-0.13%)
Nov 21, 2017 137.65 138.63 137.52 138.46 32,035,944 +1.43(+1.04%)
Nov 20, 2017 136.33 137.08 135.93 137.03 24,862,020 +0.99(+0.73%)
Nov 17, 2017 134.94 136.57 134.87 136.04 28,171,106 +0.62(+0.46%)
Nov 16, 2017 133.99 136.00 133.97 135.42 28,243,560 +1.96(+1.47%)
Nov 15, 2017 133.20 133.99 132.42 133.46 26,088,556 -0.53(-0.40%)
Nov 14, 2017 133.85 134.25 133.42 133.99 21,452,886 -0.37(-0.27%)
Nov 13, 2017 133.73 134.55 133.34 134.36 16,014,626 +0.04(+0.03%)
Nov 10, 2017 134.45 134.81 134.11 134.32 19,449,162 -0.10(-0.08%)
Nov 09, 2017 134.05 135.07 133.14 134.42 43,591,588 -0.48(-0.35%)
Nov 08, 2017 134.40 135.13 133.65 134.90 33,459,254 +0.18(+0.14%)
Nov 07, 2017 136.36 136.41 134.29 134.71 32,235,838 -1.63(-1.20%)
Nov 06, 2017 136.32 136.90 135.99 136.35 16,995,420 +0.16(+0.11%)
Nov 03, 2017 136.07 136.51 135.69 136.19 24,347,568 -0.09(-0.07%)
Nov 02, 2017 135.85 136.76 135.37 136.28 30,745,522 +0.40(+0.30%)
Nov 01, 2017 137.92 137.95 135.12 135.88 34,464,236 -0.91(-0.66%)
Oct 31, 2017 136.35 137.31 136.21 136.79 24,491,974 +0.96(+0.71%)
Oct 30, 2017 136.96 135.07 135.82 33,307,914 -1.45(-1.05%)
Oct 27, 2017 136.44 137.38 135.91 137.27 35,730,208 +0.94(+0.69%)
Oct 26, 2017 136.49 136.86 136.10 136.33 16,583,030 +0.28(+0.21%)
Oct 25, 2017 136.49 136.55 134.92 136.04 29,706,304 -0.66(-0.48%)
Oct 24, 2017 136.91 137.26 136.59 136.70 19,125,498 +0.28(+0.21%)
Oct 23, 2017 137.60 137.60 136.27 136.42 15,999,028 -1.03(-0.75%)
Oct 20, 2017 137.75 137.84 137.34 137.44 27,524,872 +0.63(+0.46%)
Oct 19, 2017 136.34 136.85 135.79 136.81 18,723,150 -0.21(-0.15%)
Oct 18, 2017 137.01 137.38 136.62 137.02 22,413,820 +0.65(+0.48%)
Oct 17, 2017 136.79 137.25 136.09 136.37 19,690,216 -0.39(-0.29%)
Oct 16, 2017 137.11 137.78 136.57 136.77 22,530,316 -0.12(-0.09%)
Oct 13, 2017 137.39 137.46 136.76 136.89 16,874,736 -0.25(-0.18%)
Oct 12, 2017 136.97 137.46 136.57 137.13 18,752,512 -0.10(-0.07%)
Oct 11, 2017 137.41 137.64 136.97 137.24 16,515,264 -0.10(-0.07%)
Oct 10, 2017 137.40 137.73 136.92 137.34 23,949,714 +0.39(+0.29%)
Oct 09, 2017 137.64 138.09 136.71 136.94 15,250,527 -0.57(-0.41%)
Oct 06, 2017 137.20 137.78 137.07 137.51 21,115,498 -0.19(-0.14%)
Oct 05, 2017 137.73 138.04 137.35 137.70 24,591,636 +0.38(+0.27%)
Oct 04, 2017 137.55 138.02 136.91 137.33 24,030,830 -0.44(-0.32%)
Oct 03, 2017 137.56 137.77 136.85 137.77 30,921,932 +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.