Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.08 +1.44 (+0.69%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 175.84 176.32 172.49 173.16 26,518,884 -3.21(-1.82%)
Nov 27, 2020 175.74 176.48 175.26 176.36 10,855,823 +0.75(+0.43%)
Nov 25, 2020 175.53 176.31 173.99 175.62 22,039,796 -0.60(-0.34%)
Nov 24, 2020 175.43 177.39 174.44 176.22 36,340,708 +3.25(+1.88%)
Nov 23, 2020 171.47 174.09 170.97 172.97 25,824,712 +3.18(+1.87%)
Nov 20, 2020 169.00 170.21 168.19 169.79 26,029,032 +0.18(+0.11%)
Nov 19, 2020 168.02 169.88 167.47 169.61 20,974,308 +1.29(+0.77%)
Nov 18, 2020 171.17 171.91 168.22 168.32 25,430,776 -2.39(-1.40%)
Nov 17, 2020 168.40 171.03 166.71 170.71 27,260,910 +0.79(+0.47%)
Nov 16, 2020 168.83 170.06 167.78 169.92 32,669,822 +3.95(+2.38%)
Nov 13, 2020 163.91 166.56 163.87 165.97 26,651,566 +3.37(+2.07%)
Nov 12, 2020 163.96 165.14 161.03 162.60 35,533,476 -2.53(-1.54%)
Nov 11, 2020 165.81 165.95 163.44 165.13 24,974,478 -0.07(-0.04%)
Nov 10, 2020 163.77 165.80 162.38 165.20 36,985,052 +3.01(+1.86%)
Nov 09, 2020 169.27 170.37 161.98 162.19 57,487,120 +5.67(+3.62%)
Nov 06, 2020 158.43 158.51 156.21 156.51 26,062,066 -1.20(-0.76%)
Nov 05, 2020 154.97 158.39 154.88 157.71 33,180,280 +4.26(+2.77%)
Nov 04, 2020 150.90 155.30 150.86 153.45 47,227,608 +0.17(+0.11%)
Nov 03, 2020 151.55 154.23 151.20 153.28 31,387,922 +4.23(+2.84%)
Nov 02, 2020 148.05 149.12 146.99 149.05 26,355,602 +2.61(+1.78%)
Oct 30, 2020 147.62 148.54 144.82 146.44 33,173,486 -1.96(-1.32%)
Oct 29, 2020 146.14 149.03 145.08 148.40 28,408,124 +1.75(+1.19%)
Oct 28, 2020 147.94 148.69 146.39 146.65 33,796,472 -3.24(-2.16%)
Oct 27, 2020 152.53 153.11 151.08 149.90 21,441,624 -2.73(-1.79%)
Oct 26, 2020 153.93 154.36 150.55 152.62 27,701,884 -3.37(-2.16%)
Oct 23, 2020 155.99 156.24 154.25 155.99 21,838,138 +0.90(+0.58%)
Oct 22, 2020 153.19 155.15 152.27 155.09 21,581,774 +2.63(+1.73%)
Oct 21, 2020 153.88 154.36 152.37 152.46 18,225,874 -1.32(-0.86%)
Oct 20, 2020 154.54 155.40 153.38 153.78 19,767,960 +0.34(+0.22%)
Oct 19, 2020 155.81 156.91 153.08 153.44 19,186,280 -1.86(-1.20%)
Oct 16, 2020 156.12 156.59 155.26 155.30 18,444,570 -0.38(-0.25%)
Oct 15, 2020 152.37 156.09 151.91 155.68 23,882,906 +1.59(+1.03%)
Oct 14, 2020 155.93 156.79 153.94 154.09 19,921,052 -1.54(-0.99%)
Oct 13, 2020 155.46 156.13 154.47 155.63 21,009,218 -1.04(-0.67%)
Oct 12, 2020 156.30 157.11 155.54 156.68 21,248,576 +1.04(+0.67%)
Oct 09, 2020 156.26 156.60 154.78 155.63 26,174,656 +0.80(+0.52%)
Oct 08, 2020 154.70 155.23 153.61 154.83 38,954,012 +1.74(+1.14%)
Oct 07, 2020 151.70 153.59 151.58 153.09 28,257,526 +3.27(+2.18%)
Oct 06, 2020 151.62 154.02 149.55 149.82 37,980,456 -0.43(-0.29%)
Oct 05, 2020 147.78 150.47 147.77 150.25 19,378,666 +4.04(+2.76%)
Oct 02, 2020 142.92 146.91 142.52 146.21 30,788,934 +0.64(+0.44%)
Oct 01, 2020 144.26 145.59 143.00 145.57 27,039,458 +2.29(+1.60%)
Sep 30, 2020 143.39 145.37 142.04 143.28 30,389,418 +0.43(+0.30%)
Sep 29, 2020 143.34 143.75 141.57 142.85 19,545,432 -0.65(-0.45%)
Sep 28, 2020 141.93 143.91 140.04 143.50 18,383,656 +3.45(+2.47%)
Sep 25, 2020 137.21 140.47 137.12 140.05 21,628,432 +2.24(+1.62%)
Sep 24, 2020 137.78 140.17 135.92 137.81 33,150,854 +0.00(+0.00%)
Sep 23, 2020 141.97 142.94 137.73 137.81 34,873,392 -4.23(-2.98%)
Sep 22, 2020 141.65 142.27 139.66 142.04 20,338,212 +1.09(+0.77%)
Sep 21, 2020 142.77 143.19 139.44 140.96 42,643,696 -5.12(-3.50%)
Sep 18, 2020 146.73 147.98 144.03 146.08 40,246,752 -0.38(-0.26%)
Sep 17, 2020 145.44 147.13 144.61 146.46 20,972,322 -1.08(-0.73%)
Sep 16, 2020 146.86 149.47 146.60 147.53 23,291,258 +1.38(+0.95%)
Sep 15, 2020 147.12 147.42 145.67 146.15 16,945,274 +0.28(+0.19%)
Sep 14, 2020 143.50 146.21 143.29 145.88 23,071,434 +3.75(+2.63%)
Sep 11, 2020 143.82 143.94 140.72 142.13 21,880,626 -0.95(-0.67%)
Sep 10, 2020 145.64 146.64 142.99 143.08 24,136,136 -1.89(-1.30%)
Sep 09, 2020 144.30 145.59 143.48 144.97 20,195,864 +2.16(+1.52%)
Sep 08, 2020 144.06 145.30 141.99 142.81 27,733,148 -2.80(-1.92%)
Sep 04, 2020 148.38 148.55 142.26 145.61 32,130,806 -0.93(-0.64%)
Sep 03, 2020 150.68 150.84 145.76 146.54 33,650,688 -4.46(-2.95%)
Sep 02, 2020 150.53 151.50 148.83 151.00 17,581,650 +1.19(+0.79%)
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.