Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.54 +0.90 (+0.43%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 157.77 157.78 155.40 156.87 19,337,336 +0.10(+0.07%)
Dec 31, 2019 156.20 157.41 155.85 156.76 18,355,548 +0.22(+0.14%)
Dec 30, 2019 157.06 157.27 155.72 156.54 15,760,138 -0.40(-0.25%)
Dec 27, 2019 158.13 158.13 156.53 156.94 12,961,806 -0.78(-0.49%)
Dec 26, 2019 157.86 158.00 157.41 157.72 9,903,795 +0.00(+0.00%)
Dec 24, 2019 157.50 157.74 157.11 157.72 4,580,828 +0.36(+0.23%)
Dec 23, 2019 157.30 157.41 156.47 157.36 14,132,049 +0.31(+0.20%)
Dec 20, 2019 157.22 157.46 156.81 157.04 26,902,658 +0.23(+0.14%)
Dec 19, 2019 156.39 156.82 156.01 156.82 12,597,189 +0.67(+0.43%)
Dec 18, 2019 156.18 156.39 155.48 156.15 16,253,866 +0.30(+0.19%)
Dec 17, 2019 155.31 155.84 154.90 155.84 13,717,524 +0.77(+0.50%)
Dec 16, 2019 155.24 155.99 154.94 155.07 21,258,492 +1.09(+0.71%)
Dec 13, 2019 154.36 155.38 153.25 153.98 24,756,102 -0.59(-0.38%)
Dec 12, 2019 153.44 155.65 152.96 154.58 26,355,112 +1.32(+0.86%)
Dec 11, 2019 153.56 153.75 152.68 153.26 20,802,304 -0.05(-0.03%)
Dec 10, 2019 153.12 153.63 152.67 153.30 14,536,364 +0.09(+0.06%)
Dec 09, 2019 153.44 153.81 153.10 153.21 14,294,824 -0.29(-0.19%)
Dec 06, 2019 153.28 154.06 153.20 153.50 17,487,380 +1.77(+1.17%)
Dec 05, 2019 152.23 152.40 151.27 151.73 12,166,975 +0.15(+0.10%)
Dec 04, 2019 151.31 151.99 151.12 151.58 11,491,653 +1.04(+0.69%)
Dec 03, 2019 149.73 150.96 149.05 150.54 15,874,867 -0.48(-0.32%)
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.