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 (%)
May 31, 2019 136.86 137.47 136.04 136.55 27,144,038 -1.94(-1.40%)
May 30, 2019 139.25 140.03 137.65 138.49 18,926,956 -0.50(-0.36%)
May 29, 2019 139.34 139.42 137.95 138.99 23,712,310 -1.05(-0.75%)
May 28, 2019 141.37 141.97 140.03 140.04 14,990,892 -1.12(-0.80%)
May 24, 2019 140.77 141.44 140.23 141.16 17,010,890 +1.31(+0.94%)
May 23, 2019 141.42 141.42 139.09 139.85 28,167,554 -2.94(-2.06%)
May 22, 2019 143.44 143.79 142.30 142.79 14,871,577 -1.21(-0.84%)
May 21, 2019 142.89 144.21 142.84 144.00 12,447,506 +1.91(+1.34%)
May 20, 2019 142.23 143.06 141.75 142.09 19,955,790 -0.99(-0.69%)
May 17, 2019 144.00 145.36 142.91 143.08 23,002,782 -2.02(-1.39%)
May 16, 2019 144.65 146.21 144.58 145.11 14,708,215 +0.90(+0.62%)
May 15, 2019 142.67 144.55 142.36 144.21 19,660,958 +0.47(+0.33%)
May 14, 2019 142.26 144.33 142.02 143.74 16,576,681 +1.79(+1.26%)
May 13, 2019 143.88 144.19 141.51 141.95 28,767,642 -4.67(-3.19%)
May 10, 2019 145.66 146.82 143.86 146.62 28,354,616 +0.40(+0.27%)
May 09, 2019 145.59 146.65 143.93 146.22 26,974,116 -0.53(-0.36%)
May 08, 2019 147.22 148.00 146.65 146.75 17,209,548 -0.72(-0.49%)
May 07, 2019 149.14 149.66 146.28 147.47 27,166,346 -2.98(-1.98%)
May 06, 2019 148.08 150.83 147.92 150.45 22,705,958 +0.17(+0.11%)
May 03, 2019 148.20 150.39 148.09 150.28 21,554,746 +2.82(+1.91%)
May 02, 2019 146.64 148.05 145.74 147.47 24,257,202 +0.68(+0.47%)
May 01, 2019 148.54 148.60 146.71 146.78 18,942,194 -1.41(-0.95%)
Apr 30, 2019 148.99 149.03 146.94 148.19 25,770,290 -0.69(-0.46%)
Apr 29, 2019 148.49 149.42 148.37 148.88 14,625,311 +0.71(+0.48%)
Apr 26, 2019 146.94 148.37 146.41 148.17 18,158,550 +1.42(+0.97%)
Apr 25, 2019 147.29 147.42 145.55 146.74 20,685,842 -1.23(-0.83%)
Apr 24, 2019 147.56 148.56 147.32 147.97 19,277,224 +0.46(+0.31%)
Apr 23, 2019 145.45 147.96 145.44 147.51 24,987,274 +2.19(+1.51%)
Apr 22, 2019 145.40 145.86 144.66 145.32 16,649,395 -0.38(-0.26%)
Apr 18, 2019 146.15 146.30 144.79 145.71 24,863,458 -0.43(-0.29%)
Apr 17, 2019 148.00 148.02 145.29 146.13 18,269,092 -1.35(-0.91%)
Apr 16, 2019 147.64 147.82 146.96 147.48 17,919,472 +0.35(+0.24%)
Apr 15, 2019 147.87 148.01 146.51 147.14 11,710,482 -0.48(-0.32%)
Apr 12, 2019 147.96 148.06 147.08 147.62 15,083,024 +0.53(+0.36%)
Apr 11, 2019 147.47 147.62 146.80 147.08 13,048,605 -0.19(-0.13%)
Apr 10, 2019 145.56 147.31 145.41 147.27 20,220,896 +1.97(+1.36%)
Apr 09, 2019 146.47 146.70 145.02 145.29 19,794,610 -1.80(-1.22%)
Apr 08, 2019 146.84 147.45 146.11 147.09 15,166,909 -0.24(-0.17%)
Apr 05, 2019 146.32 147.42 146.22 147.33 22,836,678 +1.37(+0.94%)
Apr 04, 2019 145.37 146.05 144.96 145.97 16,989,944 +0.71(+0.49%)
Apr 03, 2019 145.80 146.18 144.85 145.25 20,880,934 +0.75(+0.52%)
Apr 02, 2019 144.98 144.99 143.71 144.51 19,493,910 -0.38(-0.26%)
Apr 01, 2019 144.44 145.03 143.91 144.88 21,432,028 +1.56(+1.09%)
Mar 29, 2019 143.87 144.14 142.39 143.32 30,228,538 +0.27(+0.19%)
Mar 28, 2019 142.10 143.17 141.29 143.05 20,794,392 +1.43(+1.01%)
Mar 27, 2019 142.03 142.49 139.94 141.61 25,074,778 -0.55(-0.39%)
Mar 26, 2019 141.80 143.06 141.16 142.17 22,760,716 +1.48(+1.05%)
Mar 25, 2019 139.94 141.66 138.93 140.69 28,246,438 +0.62(+0.44%)
Mar 22, 2019 144.36 144.68 140.02 140.07 43,435,716 -5.29(-3.64%)
Mar 21, 2019 142.98 146.10 142.98 145.36 34,008,732 +1.88(+1.31%)
Mar 20, 2019 144.68 145.50 142.68 143.48 31,460,248 -1.20(-0.83%)
Mar 19, 2019 146.10 146.15 144.32 144.68 19,951,870 -0.74(-0.51%)
Mar 18, 2019 144.78 146.07 144.23 145.42 26,246,438 +0.92(+0.64%)
Mar 15, 2019 144.28 145.53 144.09 144.50 23,590,418 +0.38(+0.27%)
Mar 14, 2019 144.63 144.74 143.97 144.11 15,224,755 -0.59(-0.41%)
Mar 13, 2019 144.65 145.40 144.49 144.70 25,811,996 +0.57(+0.39%)
Mar 12, 2019 144.16 144.70 143.60 144.13 20,303,740 +0.08(+0.05%)
Mar 11, 2019 142.02 144.08 141.82 144.06 22,333,268 +2.47(+1.75%)
Mar 08, 2019 140.84 141.69 140.62 141.58 21,920,674 -0.04(-0.03%)
Mar 07, 2019 142.87 142.98 141.33 141.62 28,708,594 -1.25(-0.88%)
Mar 06, 2019 145.67 145.73 142.74 142.87 31,681,472 -2.86(-1.96%)
Mar 05, 2019 146.53 146.54 145.62 145.73 17,974,520 -0.68(-0.47%)
Mar 04, 2019 148.03 148.24 145.27 146.41 24,938,636 -1.34(-0.90%)
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.