Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 141.27 141.69 138.66 138.69 32,449,230 -2.22(-1.58%)
Feb 27, 2018 143.15 143.79 140.91 140.91 19,643,098 -2.06(-1.44%)
Feb 26, 2018 142.55 143.22 141.57 142.97 16,543,829 +0.93(+0.66%)
Feb 23, 2018 141.12 142.08 140.35 142.04 19,583,636 +1.83(+1.30%)
Feb 22, 2018 140.13 140.21 17,692,378 -0.22(-0.16%)
Feb 21, 2018 140.60 142.81 140.22 140.44 28,969,502 +0.15(+0.11%)
Feb 20, 2018 140.72 141.79 139.91 140.29 26,030,992 -1.16(-0.82%)
Feb 16, 2018 141.45 141.45 141.45 0 +0.50(+0.35%)
Feb 15, 2018 140.42 141.02 139.45 140.95 25,762,446 +1.52(+1.09%)
Feb 14, 2018 136.18 139.77 135.77 139.43 39,324,692 +2.46(+1.80%)
Feb 13, 2018 135.95 137.25 135.51 136.97 27,107,336 +0.30(+0.22%)
Feb 12, 2018 135.53 137.37 134.20 136.67 39,233,400 +1.28(+0.95%)
Feb 09, 2018 135.38 136.47 131.45 135.39 57,796,716 +1.23(+0.91%)
Feb 08, 2018 138.36 138.36 134.16 134.16 47,695,172 -4.06(-2.94%)
Feb 07, 2018 138.01 139.09 137.09 138.22 40,156,140 +0.14(+0.10%)
Feb 06, 2018 134.25 138.71 133.06 138.08 74,983,616 -0.33(-0.24%)
Feb 05, 2018 140.83 141.40 136.79 138.41 56,640,696 -3.49(-2.46%)
Feb 02, 2018 144.02 144.04 141.61 141.90 36,114,320 -2.79(-1.93%)
Feb 01, 2018 143.66 145.02 143.48 144.69 23,193,028 +0.45(+0.31%)
Jan 31, 2018 145.51 146.14 143.83 144.24 28,366,938 -0.76(-0.52%)
Jan 30, 2018 145.44 145.95 144.58 144.99 26,592,716 -1.40(-0.96%)
Jan 29, 2018 146.73 147.46 146.32 146.40 19,814,018 -0.83(-0.56%)
Jan 26, 2018 147.16 147.30 146.47 147.22 17,475,312 +0.53(+0.36%)
Jan 25, 2018 147.26 147.51 145.94 146.70 21,990,346 +0.06(+0.04%)
Jan 24, 2018 147.93 148.17 146.12 146.64 22,037,530 -0.91(-0.62%)
Jan 23, 2018 146.89 147.87 146.37 147.56 18,320,464 +0.47(+0.32%)
Jan 22, 2018 146.12 147.09 146.04 147.09 13,749,561 +0.78(+0.54%)
Jan 19, 2018 144.58 146.38 144.41 146.30 33,650,100 +1.90(+1.32%)
Jan 18, 2018 145.03 145.28 144.26 144.40 19,399,130 -1.00(-0.69%)
Jan 17, 2018 144.64 145.69 144.16 145.40 20,093,822 +1.37(+0.95%)
Jan 16, 2018 146.54 147.05 143.72 144.03 30,008,726 -1.86(-1.28%)
Jan 12, 2018 145.90 145.90 145.90 0 +0.61(+0.42%)
Jan 11, 2018 143.05 145.44 142.96 145.29 28,725,500 +2.45(+1.72%)
Jan 10, 2018 143.14 141.99 142.83 20,059,040 +0.02(+0.01%)
Jan 09, 2018 143.20 143.44 142.73 142.82 17,957,970 -0.19(-0.13%)
Jan 08, 2018 142.73 143.23 141.60 143.01 19,988,350 +0.22(+0.15%)
Jan 05, 2018 142.87 142.96 142.00 142.79 21,555,206 +0.30(+0.21%)
Jan 04, 2018 142.95 143.12 142.08 142.49 15,395,900 +0.38(+0.27%)
Jan 03, 2018 141.94 142.48 141.62 142.11 23,647,544 +0.15(+0.10%)
Jan 02, 2018 141.32 142.03 140.64 141.97 22,198,532 +1.33(+0.94%)
Dec 29, 2017 140.64 140.64 140.64 0 -1.17(-0.83%)
Dec 28, 2017 141.36 141.83 141.15 141.81 11,015,353 +0.55(+0.39%)
Dec 27, 2017 141.33 142.01 140.96 141.26 17,282,574 -0.14(-0.10%)
Dec 26, 2017 141.14 141.53 141.04 141.40 12,949,490 +0.08(+0.06%)
Dec 22, 2017 141.49 141.50 140.95 141.31 14,742,474 -0.26(-0.18%)
Dec 21, 2017 141.36 142.08 141.21 141.57 18,168,732 +0.62(+0.44%)
Dec 20, 2017 141.29 141.46 140.46 140.95 20,709,752 +0.28(+0.20%)
Dec 19, 2017 142.21 142.23 140.44 140.68 26,444,584 -1.12(-0.79%)
Dec 18, 2017 141.22 142.18 141.03 141.80 24,707,624 +1.89(+1.35%)
Dec 15, 2017 138.81 140.84 138.38 139.91 46,629,640 +1.97(+1.43%)
Dec 14, 2017 139.55 139.87 137.52 137.94 35,761,124 -1.54(-1.11%)
Dec 13, 2017 138.59 140.34 138.59 139.48 32,726,046 +0.83(+0.60%)
Dec 12, 2017 139.41 139.62 138.60 138.66 28,125,206 -0.43(-0.31%)
Dec 11, 2017 139.09 139.79 138.78 139.09 28,992,336 -0.06(-0.04%)
Dec 08, 2017 139.82 139.94 139.02 139.14 22,669,138 +0.00(+0.00%)
Dec 07, 2017 139.05 139.58 137.87 29,427,266 +0.00(+0.00%)
Dec 06, 2017 138.19 138.94 137.80 138.05 23,139,390 -0.65(-0.47%)
Dec 05, 2017 138.70 140.57 138.69 138.70 32,266,690 -1.40(-1.00%)
Dec 04, 2017 142.35 142.67 139.96 140.10 39,113,404 -0.52(-0.37%)
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.