Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 136.35 137.31 136.21 136.78 24,492,142 +0.96(+0.71%)
Oct 30, 2017 136.96 135.07 135.82 33,308,140 -1.45(-1.05%)
Oct 27, 2017 136.44 137.38 135.91 137.27 35,730,452 +0.94(+0.69%)
Oct 26, 2017 136.49 136.86 136.10 136.33 16,583,143 +0.28(+0.21%)
Oct 25, 2017 136.49 136.55 134.91 136.04 29,706,506 -0.66(-0.48%)
Oct 24, 2017 136.90 137.26 136.58 136.70 19,125,628 +0.28(+0.21%)
Oct 23, 2017 137.60 137.60 136.27 136.42 15,999,137 -1.03(-0.75%)
Oct 20, 2017 137.75 137.84 137.34 137.44 27,525,060 +0.63(+0.46%)
Oct 19, 2017 136.34 136.85 135.79 136.81 18,723,278 -0.21(-0.15%)
Oct 18, 2017 137.00 137.38 136.62 137.02 22,413,974 +0.65(+0.48%)
Oct 17, 2017 136.79 137.25 136.09 136.37 19,690,350 -0.39(-0.29%)
Oct 16, 2017 137.10 137.78 136.57 136.77 22,530,470 -0.12(-0.09%)
Oct 13, 2017 137.39 137.45 136.76 136.88 16,874,852 -0.25(-0.18%)
Oct 12, 2017 136.97 137.46 136.56 137.13 18,752,640 -0.10(-0.07%)
Oct 11, 2017 137.41 137.64 136.97 137.23 16,515,377 -0.10(-0.07%)
Oct 10, 2017 137.40 137.73 136.92 137.34 23,949,878 +0.40(+0.29%)
Oct 09, 2017 137.64 138.09 136.71 136.94 15,250,631 -0.57(-0.41%)
Oct 06, 2017 137.20 137.77 137.07 137.51 21,115,642 -0.19(-0.14%)
Oct 05, 2017 137.73 138.04 137.35 137.70 24,591,804 +0.38(+0.27%)
Oct 04, 2017 137.54 138.02 136.90 137.32 24,030,994 -0.44(-0.32%)
Oct 03, 2017 137.56 137.76 136.85 137.76 30,922,142 +0.30(+0.22%)
Oct 02, 2017 135.91 137.46 135.70 137.46 32,475,558 +1.67(+1.23%)
Sep 29, 2017 135.56 136.02 135.39 135.79 23,721,410 +0.32(+0.24%)
Sep 28, 2017 134.94 135.69 134.51 135.47 31,951,800 +0.36(+0.26%)
Sep 27, 2017 135.50 133.03 135.12 72,393,216 +2.59(+1.96%)
Sep 26, 2017 132.23 133.02 132.13 132.52 30,808,288 +0.42(+0.32%)
Sep 25, 2017 131.89 132.50 131.36 132.10 32,813,954 +0.18(+0.14%)
Sep 22, 2017 131.34 132.26 131.24 131.92 27,568,144 +0.56(+0.42%)
Sep 21, 2017 131.66 131.88 131.17 131.36 19,020,960 -0.14(-0.10%)
Sep 20, 2017 131.22 131.66 130.97 131.50 22,136,912 +0.42(+0.32%)
Sep 19, 2017 131.25 131.36 130.81 131.08 17,879,936 +0.00(+0.00%)
Sep 18, 2017 130.38 131.47 130.37 131.08 26,708,858 +0.89(+0.68%)
Sep 15, 2017 129.49 130.25 129.41 130.19 25,359,692 +0.53(+0.41%)
Sep 14, 2017 129.62 129.96 129.29 129.66 20,073,368 -0.12(-0.09%)
Sep 13, 2017 129.28 130.02 129.20 129.78 27,402,902 +0.38(+0.30%)
Sep 12, 2017 128.94 129.53 128.74 129.40 24,798,424 +0.79(+0.61%)
Sep 11, 2017 128.35 128.83 128.20 128.61 24,735,358 +1.33(+1.05%)
Sep 08, 2017 127.01 127.78 126.72 127.28 23,922,834 +0.10(+0.08%)
Sep 07, 2017 127.61 127.70 126.70 127.18 19,860,140 -0.32(-0.25%)
Sep 06, 2017 127.75 127.99 127.15 127.50 20,126,018 +0.27(+0.21%)
Sep 05, 2017 128.56 128.80 126.69 127.23 23,962,452 -1.23(-0.96%)
Sep 01, 2017 127.97 128.56 127.74 128.47 19,046,544 +0.72(+0.57%)
Aug 31, 2017 126.99 127.93 126.77 127.74 31,999,158 +1.24(+0.98%)
Aug 30, 2017 125.58 126.63 125.47 126.50 17,405,818 +0.80(+0.64%)
Aug 29, 2017 124.78 125.99 124.54 125.69 22,180,246 +0.03(+0.02%)
Aug 28, 2017 125.58 125.80 125.04 125.67 17,864,234 +0.53(+0.42%)
Aug 25, 2017 125.14 125.53 124.72 125.14 18,773,582 +0.36(+0.29%)
Aug 24, 2017 124.92 125.18 124.35 124.78 17,199,706 +0.38(+0.31%)
Aug 23, 2017 123.90 124.85 123.61 124.40 20,104,080 -0.20(-0.16%)
Aug 22, 2017 123.66 124.74 123.55 124.60 27,529,848 +1.33(+1.08%)
Aug 21, 2017 123.14 123.44 122.63 123.26 23,521,834 -0.08(-0.07%)
Aug 18, 2017 122.93 123.84 122.61 123.34 46,380,972 -0.01(-0.01%)
Aug 17, 2017 125.23 125.88 123.34 123.35 35,779,300 -2.30(-1.83%)
Aug 16, 2017 125.86 126.52 125.44 125.65 23,908,774 +0.04(+0.03%)
Aug 15, 2017 126.89 126.91 125.56 125.61 18,206,110 -1.04(-0.82%)
Aug 14, 2017 125.48 126.70 125.46 126.65 23,746,872 +1.89(+1.52%)
Aug 11, 2017 124.52 125.01 124.12 124.76 35,855,740 +0.18(+0.15%)
Aug 10, 2017 126.42 126.42 124.57 124.58 44,816,684 -2.30(-1.82%)
Aug 09, 2017 127.19 127.43 126.42 126.88 29,021,158 -1.11(-0.86%)
Aug 08, 2017 128.36 129.63 127.71 127.99 29,801,380 -0.40(-0.31%)
Aug 07, 2017 128.39 128.75 127.72 128.39 10,036,332 +0.21(+0.16%)
Aug 04, 2017 127.91 128.28 127.52 128.18 18,019,426 +0.62(+0.49%)
Aug 03, 2017 128.39 128.48 127.22 127.56 21,462,974 -0.64(-0.50%)
Aug 02, 2017 129.44 129.65 127.74 128.20 21,803,464 -1.42(-1.09%)
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.