Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 137.04 141.09 136.15 138.44 76,904,944 -1.38(-0.99%)
Feb 27, 2020 143.19 146.65 139.82 139.82 52,603,876 -6.35(-4.34%)
Feb 26, 2020 148.58 149.94 145.89 146.17 41,714,624 -1.71(-1.16%)
Feb 25, 2020 153.76 153.98 147.55 147.88 47,056,480 -5.45(-3.55%)
Feb 24, 2020 153.13 158.05 152.41 153.33 29,667,276 -4.76(-3.01%)
Feb 21, 2020 159.08 159.53 157.36 158.09 19,798,390 -1.62(-1.01%)
Feb 20, 2020 158.84 159.98 157.61 159.71 21,514,362 +0.39(+0.24%)
Feb 19, 2020 159.10 160.02 158.50 159.32 11,705,133 +0.81(+0.51%)
Feb 18, 2020 158.47 159.00 157.46 158.50 14,177,172 -0.34(-0.21%)
Feb 14, 2020 159.60 159.68 158.32 158.84 16,918,588 -0.62(-0.39%)
Feb 13, 2020 158.20 159.84 158.10 159.46 13,339,463 +0.42(+0.26%)
Feb 12, 2020 158.96 159.21 158.26 159.04 12,790,125 +1.09(+0.69%)
Feb 11, 2020 157.79 158.90 157.30 157.96 15,840,883 +1.09(+0.69%)
Feb 10, 2020 155.69 156.94 155.59 156.87 12,062,800 +0.88(+0.56%)
Feb 07, 2020 157.32 157.39 155.53 155.99 19,057,326 -1.94(-1.23%)
Feb 06, 2020 158.84 159.08 157.77 157.93 15,592,803 -0.36(-0.23%)
Feb 05, 2020 157.50 158.50 156.75 158.29 18,801,880 +2.40(+1.54%)
Feb 04, 2020 155.45 156.40 155.31 155.88 16,888,508 +2.32(+1.51%)
Feb 03, 2020 152.88 154.14 152.78 153.57 18,363,464 +1.69(+1.11%)
Jan 31, 2020 154.51 155.08 151.40 151.87 32,174,088 -3.01(-1.94%)
Jan 30, 2020 154.06 155.28 153.20 154.88 23,121,490 -0.21(-0.13%)
Jan 29, 2020 156.20 156.63 155.06 155.09 15,794,540 -0.89(-0.57%)
Jan 28, 2020 155.63 156.48 154.67 155.98 17,608,922 +1.29(+0.83%)
Jan 27, 2020 154.07 155.62 153.66 154.69 19,546,878 -1.78(-1.14%)
Jan 24, 2020 158.95 158.95 155.37 156.47 21,659,348 -1.95(-1.23%)
Jan 23, 2020 158.09 158.90 156.53 158.42 16,856,974 -0.10(-0.07%)
Jan 22, 2020 159.12 159.53 158.16 158.52 15,748,681 -0.10(-0.07%)
Jan 21, 2020 159.28 159.88 158.25 158.63 18,910,526 -1.32(-0.83%)
Jan 17, 2020 161.10 161.36 159.57 159.95 19,349,798 -0.44(-0.27%)
Jan 16, 2020 159.50 160.71 159.35 160.39 21,095,490 +2.04(+1.29%)
Jan 15, 2020 157.19 158.89 157.18 158.34 16,295,772 +0.76(+0.48%)
Jan 14, 2020 156.23 158.55 156.08 157.59 19,368,508 +0.58(+0.37%)
Jan 13, 2020 156.04 157.09 155.22 157.01 18,255,542 +1.01(+0.65%)
Jan 10, 2020 156.62 156.75 155.34 156.00 16,239,781 -0.59(-0.37%)
Jan 09, 2020 157.16 157.47 156.35 156.58 12,573,479 +0.19(+0.12%)
Jan 08, 2020 155.93 157.07 155.84 156.40 14,622,045 +0.48(+0.31%)
Jan 07, 2020 155.96 156.42 155.35 155.91 12,506,420 -0.52(-0.33%)
Jan 06, 2020 155.01 156.61 154.72 156.43 18,127,446 +0.21(+0.13%)
Jan 03, 2020 154.91 156.49 154.87 156.22 20,409,972 -0.62(-0.39%)
Jan 02, 2020 157.75 157.76 155.37 156.84 19,340,490 +0.10(+0.07%)
Dec 31, 2019 156.18 157.38 155.83 156.74 18,358,542 +0.22(+0.14%)
Dec 30, 2019 157.03 157.25 155.69 156.52 15,762,709 -0.40(-0.25%)
Dec 27, 2019 158.11 158.11 156.51 156.91 12,963,920 -0.78(-0.49%)
Dec 26, 2019 157.83 157.97 157.39 157.69 9,905,410 +0.00(+0.00%)
Dec 24, 2019 157.47 157.71 157.09 157.69 4,581,576 +0.36(+0.23%)
Dec 23, 2019 157.28 157.39 156.44 157.33 14,134,354 +0.31(+0.20%)
Dec 20, 2019 157.19 157.44 156.78 157.02 26,907,046 +0.23(+0.15%)
Dec 19, 2019 156.37 156.79 155.99 156.79 12,599,244 +0.67(+0.43%)
Dec 18, 2019 156.16 156.37 155.46 156.12 16,256,518 +0.30(+0.19%)
Dec 17, 2019 155.29 155.82 154.87 155.82 13,719,761 +0.78(+0.50%)
Dec 16, 2019 155.21 155.96 154.91 155.04 21,261,960 +1.09(+0.70%)
Dec 13, 2019 154.33 155.35 153.22 153.96 24,760,140 -0.59(-0.38%)
Dec 12, 2019 153.41 155.62 152.94 154.55 26,359,410 +1.32(+0.86%)
Dec 11, 2019 153.53 153.72 152.66 153.23 20,805,698 -0.05(-0.03%)
Dec 10, 2019 153.09 153.61 152.65 153.28 14,538,735 +0.09(+0.06%)
Dec 09, 2019 153.41 153.79 153.07 153.18 14,297,155 -0.29(-0.19%)
Dec 06, 2019 153.26 154.03 153.17 153.48 17,490,232 +1.77(+1.17%)
Dec 05, 2019 152.20 152.37 151.24 151.70 12,168,960 +0.15(+0.10%)
Dec 04, 2019 151.29 151.97 151.10 151.55 11,493,527 +1.04(+0.69%)
Dec 03, 2019 149.71 150.93 149.03 150.52 15,877,455 -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.