Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 146.26 146.63 145.59 145.97 19,368,548 -0.50(-0.34%)
Feb 27, 2019 145.70 146.59 145.36 146.48 19,512,158 +0.57(+0.39%)
Feb 26, 2019 147.12 147.29 146.08 145.91 23,070,088 -1.38(-0.94%)
Feb 25, 2019 148.12 148.51 147.19 147.29 19,243,112 +0.04(+0.03%)
Feb 22, 2019 146.43 147.36 146.27 147.25 21,922,814 +1.27(+0.87%)
Feb 21, 2019 146.30 146.52 145.30 145.98 18,781,682 -0.56(-0.38%)
Feb 20, 2019 145.86 146.72 145.74 146.54 19,650,986 +0.69(+0.47%)
Feb 19, 2019 144.83 146.27 144.83 145.85 17,013,806 +0.40(+0.28%)
Feb 15, 2019 144.11 145.47 143.64 145.45 29,256,698 +2.28(+1.59%)
Feb 14, 2019 142.06 143.73 141.90 143.17 19,596,954 +0.33(+0.23%)
Feb 13, 2019 142.85 143.16 142.18 142.85 16,647,772 +0.40(+0.28%)
Feb 12, 2019 141.45 142.63 141.41 142.44 22,297,990 +1.76(+1.25%)
Feb 11, 2019 139.93 140.73 139.32 140.69 17,578,384 +1.16(+0.83%)
Feb 08, 2019 138.79 139.57 138.26 139.52 14,459,619 +0.15(+0.11%)
Feb 07, 2019 139.59 140.31 138.16 139.37 24,530,188 -1.15(-0.82%)
Feb 06, 2019 140.63 140.94 139.75 140.53 14,730,241 -0.18(-0.13%)
Feb 05, 2019 140.60 141.15 139.88 140.70 19,641,402 +0.15(+0.11%)
Feb 04, 2019 139.11 140.56 138.62 140.56 22,786,662 +1.66(+1.19%)
Feb 01, 2019 139.06 139.36 138.34 138.90 18,320,530 +0.11(+0.08%)
Jan 31, 2019 137.44 139.01 137.36 138.79 29,265,006 +1.17(+0.85%)
Jan 30, 2019 136.85 138.12 135.64 137.61 27,382,044 +1.49(+1.09%)
Jan 29, 2019 136.60 136.70 135.82 136.12 12,966,241 -0.33(-0.24%)
Jan 28, 2019 135.90 136.78 135.35 136.45 24,440,802 -0.74(-0.54%)
Jan 25, 2019 136.51 137.46 136.34 137.19 23,915,134 +2.00(+1.48%)
Jan 24, 2019 134.47 135.71 134.38 135.18 18,203,830 +0.55(+0.41%)
Jan 23, 2019 135.30 136.10 133.57 134.63 22,134,136 -0.37(-0.28%)
Jan 22, 2019 136.37 136.65 134.12 135.01 29,789,994 -2.17(-1.58%)
Jan 18, 2019 136.50 137.72 135.94 137.18 30,402,146 +1.40(+1.03%)
Jan 17, 2019 134.07 136.24 134.05 135.78 20,678,460 +1.22(+0.91%)
Jan 16, 2019 133.78 135.24 133.77 134.56 22,344,848 +1.09(+0.82%)
Jan 15, 2019 132.82 133.75 132.30 133.47 27,560,856 +1.02(+0.77%)
Jan 14, 2019 132.98 133.55 132.30 132.45 31,331,824 -1.33(-0.99%)
Jan 11, 2019 133.15 134.07 132.85 133.78 24,088,590 +0.04(+0.03%)
Jan 10, 2019 132.27 133.81 131.61 133.74 24,535,178 +0.69(+0.52%)
Jan 09, 2019 132.42 133.51 131.86 133.05 27,587,148 +1.09(+0.83%)
Jan 08, 2019 131.09 132.02 129.78 131.96 29,329,402 +1.99(+1.53%)
Jan 07, 2019 127.80 130.69 127.31 129.97 32,728,634 +2.23(+1.75%)
Jan 04, 2019 124.69 128.12 124.49 127.73 37,972,424 +4.60(+3.73%)
Jan 03, 2019 124.68 125.36 122.58 123.14 31,388,892 -2.24(-1.79%)
Jan 02, 2019 123.06 125.85 122.47 125.38 29,304,010 +0.71(+0.57%)
Dec 31, 2018 124.50 124.81 122.72 124.67 31,332,898 +0.97(+0.78%)
Dec 28, 2018 123.35 125.70 122.47 123.70 38,658,832 +0.35(+0.29%)
Dec 27, 2018 121.29 123.35 119.06 123.35 42,427,744 +0.51(+0.42%)
Dec 26, 2018 117.58 123.00 117.14 122.84 42,866,084 +5.63(+4.81%)
Dec 24, 2018 118.93 119.61 117.17 117.20 30,691,060 -2.32(-1.94%)
Dec 21, 2018 123.26 123.79 119.16 119.52 63,802,332 -3.18(-2.59%)
Dec 20, 2018 124.42 125.15 121.25 122.71 62,120,628 -2.06(-1.65%)
Dec 19, 2018 127.37 129.12 124.07 124.76 51,167,836 -2.65(-2.08%)
Dec 18, 2018 128.73 129.59 126.90 127.42 45,384,684 -0.16(-0.12%)
Dec 17, 2018 130.04 131.17 126.78 127.58 39,156,944 -2.91(-2.23%)
Dec 14, 2018 131.52 132.91 130.00 130.48 25,903,052 -2.00(-1.51%)
Dec 13, 2018 134.78 135.20 132.27 132.49 24,998,180 -1.90(-1.42%)
Dec 12, 2018 134.44 136.19 134.33 134.39 30,045,364 +1.27(+0.95%)
Dec 11, 2018 135.19 135.66 132.13 133.12 31,480,072 -0.14(-0.10%)
Dec 10, 2018 133.88 134.30 131.26 133.26 33,086,928 -0.39(-0.29%)
Dec 07, 2018 136.54 137.58 132.95 133.65 30,739,210 -2.95(-2.16%)
Dec 06, 2018 134.97 136.60 133.10 136.60 40,352,620 -0.30(-0.22%)
Dec 04, 2018 142.68 143.03 136.54 136.89 44,266,508 -6.09(-4.26%)
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.