Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 140.27 140.27 140.27 0 -1.17(-0.83%)
Dec 28, 2017 140.99 141.46 140.78 141.44 11,044,254 +0.55(+0.39%)
Dec 27, 2017 140.96 141.64 140.59 140.89 17,327,920 -0.14(-0.10%)
Dec 26, 2017 140.77 141.16 140.68 141.03 12,983,466 +0.08(+0.06%)
Dec 22, 2017 141.12 141.13 140.58 140.94 14,781,155 -0.26(-0.18%)
Dec 21, 2017 140.99 141.71 140.84 141.20 18,216,404 +0.62(+0.44%)
Dec 20, 2017 140.92 141.09 140.09 140.58 20,764,050 +0.28(+0.20%)
Dec 19, 2017 141.84 141.86 140.07 140.31 26,513,918 -1.12(-0.79%)
Dec 18, 2017 140.85 141.81 140.66 141.43 24,772,404 +1.89(+1.35%)
Dec 15, 2017 138.45 140.47 138.02 139.54 46,751,896 +1.96(+1.43%)
Dec 14, 2017 139.18 139.50 137.16 137.58 35,854,884 -1.54(-1.11%)
Dec 13, 2017 138.23 139.97 138.23 139.12 32,811,850 +0.82(+0.60%)
Dec 12, 2017 139.04 139.25 138.24 138.29 28,198,948 -0.43(-0.31%)
Dec 11, 2017 138.72 139.43 138.42 138.72 29,068,350 -0.06(-0.04%)
Dec 08, 2017 139.45 139.58 138.66 138.78 22,728,574 +0.00(+0.00%)
Dec 07, 2017 138.69 139.22 137.50 29,504,420 +0.00(+0.00%)
Dec 06, 2017 137.82 138.58 137.44 137.69 23,200,058 -0.65(-0.47%)
Dec 05, 2017 138.34 140.20 138.33 138.34 32,351,290 -1.39(-1.00%)
Dec 04, 2017 141.98 142.30 139.59 139.73 39,215,956 -0.52(-0.37%)
Dec 01, 2017 140.25 140.89 137.75 140.25 68,444,800 -0.58(-0.41%)
Nov 30, 2017 141.24 141.66 140.49 140.83 35,135,048 +0.26(+0.18%)
Nov 29, 2017 140.55 141.34 140.19 140.57 41,150,420 +0.47(+0.33%)
Nov 28, 2017 138.42 140.21 138.09 140.11 39,153,680 +2.17(+1.58%)
Nov 27, 2017 138.68 138.97 137.89 137.94 20,085,798 -0.42(-0.31%)
Nov 24, 2017 138.59 138.74 138.19 138.36 7,436,670 +0.06(+0.04%)
Nov 22, 2017 138.66 139.11 138.27 138.30 15,423,300 -0.18(-0.13%)
Nov 21, 2017 137.67 138.66 137.54 138.49 32,030,714 +1.43(+1.04%)
Nov 20, 2017 136.35 137.10 135.96 137.06 24,857,960 +0.99(+0.73%)
Nov 17, 2017 134.97 136.60 134.89 136.07 28,166,504 +0.62(+0.46%)
Nov 16, 2017 134.01 136.02 133.99 135.44 28,238,948 +1.96(+1.47%)
Nov 15, 2017 133.22 134.01 132.44 133.48 26,084,296 -0.53(-0.40%)
Nov 14, 2017 133.88 134.27 133.44 134.01 21,449,384 -0.37(-0.27%)
Nov 13, 2017 133.76 134.58 133.36 134.38 16,012,011 +0.04(+0.03%)
Nov 10, 2017 134.47 134.83 134.14 134.34 19,445,986 -0.10(-0.08%)
Nov 09, 2017 134.07 135.09 133.16 134.44 43,584,468 -0.48(-0.35%)
Nov 08, 2017 134.43 135.15 133.67 134.92 33,453,790 +0.18(+0.14%)
Nov 07, 2017 136.39 136.43 134.31 134.74 32,230,574 -1.63(-1.20%)
Nov 06, 2017 136.34 136.92 136.01 136.37 16,992,646 +0.16(+0.11%)
Nov 03, 2017 136.09 136.53 135.71 136.21 24,343,592 -0.09(-0.07%)
Nov 02, 2017 135.87 136.78 135.40 136.30 30,740,502 +0.40(+0.30%)
Nov 01, 2017 137.94 137.97 135.14 135.90 34,458,608 -0.91(-0.66%)
Oct 31, 2017 136.38 137.33 136.24 136.81 24,487,974 +0.96(+0.71%)
Oct 30, 2017 136.98 135.09 135.85 33,302,474 -1.45(-1.05%)
Oct 27, 2017 136.46 137.40 135.93 137.29 35,724,372 +0.94(+0.69%)
Oct 26, 2017 136.51 136.88 136.12 136.35 16,580,322 +0.28(+0.21%)
Oct 25, 2017 136.51 136.57 134.94 136.07 29,701,452 -0.66(-0.48%)
Oct 24, 2017 136.93 137.28 136.61 136.72 19,122,374 +0.28(+0.21%)
Oct 23, 2017 137.62 137.62 136.29 136.44 15,996,416 -1.03(-0.75%)
Oct 20, 2017 137.77 137.87 137.36 137.47 27,520,378 +0.63(+0.46%)
Oct 19, 2017 136.36 136.87 135.81 136.84 18,720,092 -0.21(-0.15%)
Oct 18, 2017 137.03 137.40 136.64 137.05 22,410,160 +0.65(+0.48%)
Oct 17, 2017 136.82 137.28 136.11 136.40 19,687,000 -0.39(-0.29%)
Oct 16, 2017 137.13 137.81 136.60 136.79 22,526,638 -0.12(-0.09%)
Oct 13, 2017 137.41 137.48 136.78 136.91 16,871,980 -0.25(-0.18%)
Oct 12, 2017 136.99 137.49 136.59 137.16 18,749,448 -0.10(-0.07%)
Oct 11, 2017 137.43 137.66 136.99 137.26 16,512,568 -0.10(-0.07%)
Oct 10, 2017 137.42 137.75 136.94 137.36 23,945,804 +0.39(+0.29%)
Oct 09, 2017 137.66 138.11 136.74 136.96 15,248,037 -0.57(-0.41%)
Oct 06, 2017 137.22 137.80 137.09 137.53 21,112,050 -0.19(-0.14%)
Oct 05, 2017 137.75 138.06 137.38 137.72 24,587,620 +0.38(+0.27%)
Oct 04, 2017 137.57 138.04 136.93 137.35 24,026,906 -0.44(-0.32%)
Oct 03, 2017 137.59 137.79 136.87 137.79 30,916,882 +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.