Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 124.94 125.93 123.27 123.44 46,138,836 -4.88(-3.80%)
Apr 29, 2020 126.45 129.63 124.92 128.31 53,185,812 +6.01(+4.92%)
Apr 28, 2020 124.20 124.52 120.56 122.30 49,892,040 +1.75(+1.45%)
Apr 27, 2020 117.41 121.66 117.33 120.55 41,144,124 +4.59(+3.96%)
Apr 24, 2020 115.12 116.81 113.75 115.95 28,668,272 +2.87(+2.54%)
Apr 23, 2020 113.77 116.42 113.37 113.08 40,708,264 +0.20(+0.18%)
Apr 22, 2020 113.97 114.61 112.50 112.88 25,724,828 +1.35(+1.21%)
Apr 21, 2020 111.22 112.95 110.33 111.53 33,340,572 -2.73(-2.39%)
Apr 20, 2020 113.28 116.42 112.76 114.26 38,731,976 -1.36(-1.18%)
Apr 17, 2020 115.47 116.25 113.72 115.62 48,826,232 +4.88(+4.40%)
Apr 16, 2020 111.86 112.17 108.52 110.74 52,042,492 -0.84(-0.76%)
Apr 15, 2020 111.64 112.83 110.50 111.58 36,683,128 -4.75(-4.08%)
Apr 14, 2020 117.36 118.29 114.90 116.33 37,031,316 +2.31(+2.03%)
Apr 13, 2020 116.37 116.99 112.83 114.02 42,387,444 -3.17(-2.71%)
Apr 09, 2020 115.49 118.03 114.92 117.19 73,546,816 +5.35(+4.79%)
Apr 08, 2020 108.82 112.95 107.31 111.84 55,728,132 +4.88(+4.56%)
Apr 07, 2020 110.71 112.38 106.46 106.96 60,722,080 +0.27(+0.26%)
Apr 06, 2020 103.33 107.36 103.27 106.69 51,329,772 +7.59(+7.66%)
Apr 03, 2020 100.97 102.30 97.19 99.10 44,539,140 -2.89(-2.83%)
Apr 02, 2020 100.14 104.57 99.05 101.99 46,186,796 +0.96(+0.95%)
Apr 01, 2020 102.97 104.56 99.96 101.03 57,237,740 -7.39(-6.82%)
Mar 31, 2020 108.55 110.04 106.05 108.42 55,847,712 -0.55(-0.50%)
Mar 30, 2020 107.27 109.18 104.95 108.97 43,861,428 +2.35(+2.20%)
Mar 27, 2020 106.33 109.90 105.02 106.62 42,155,580 -4.03(-3.64%)
Mar 26, 2020 105.66 111.39 105.33 110.65 54,487,300 +6.48(+6.22%)
Mar 25, 2020 103.70 107.98 100.43 104.17 59,136,008 +1.28(+1.24%)
Mar 24, 2020 99.43 103.16 94.29 102.89 77,632,536 +8.62(+9.15%)
Mar 23, 2020 96.15 96.42 90.50 94.26 67,263,392 -1.42(-1.48%)
Mar 20, 2020 100.13 102.62 94.78 95.68 80,759,224 -2.33(-2.38%)
Mar 19, 2020 94.04 100.78 90.29 98.01 66,391,392 +3.68(+3.90%)
Mar 18, 2020 97.24 100.76 90.82 94.33 65,977,240 -7.93(-7.75%)
Mar 17, 2020 99.04 104.27 94.93 102.26 62,654,740 +4.48(+4.58%)
Mar 16, 2020 102.49 105.02 95.71 97.77 62,491,336 -14.96(-13.27%)
Mar 13, 2020 111.64 113.19 103.37 112.73 61,377,320 +7.08(+6.70%)
Mar 12, 2020 110.18 113.14 105.31 105.65 74,204,320 -13.12(-11.05%)
Mar 11, 2020 123.53 124.81 117.17 118.78 54,484,872 -8.07(-6.36%)
Mar 10, 2020 127.11 127.20 120.80 126.85 57,663,852 +3.84(+3.12%)
Mar 09, 2020 126.56 128.49 122.91 123.01 59,656,256 -13.25(-9.72%)
Mar 06, 2020 134.66 137.75 133.04 136.25 42,060,904 -2.75(-1.98%)
Mar 05, 2020 140.44 143.88 137.28 139.01 34,638,704 -4.57(-3.18%)
Mar 04, 2020 141.80 143.85 140.14 143.58 38,311,180 +3.97(+2.85%)
Mar 03, 2020 142.57 145.50 138.06 139.60 45,472,692 -2.91(-2.04%)
Mar 02, 2020 139.62 142.70 137.19 142.51 35,546,756 +4.44(+3.21%)
Feb 28, 2020 136.68 140.72 135.79 138.08 77,107,120 -1.38(-0.99%)
Feb 27, 2020 142.81 146.27 139.45 139.45 52,742,168 -6.33(-4.34%)
Feb 26, 2020 148.19 149.55 145.51 145.78 41,824,288 -1.71(-1.16%)
Feb 25, 2020 153.35 153.58 147.16 147.49 47,180,188 -5.44(-3.55%)
Feb 24, 2020 152.73 157.64 152.01 152.93 29,745,270 -4.75(-3.01%)
Feb 21, 2020 158.66 159.12 156.95 157.67 19,850,438 -1.61(-1.01%)
Feb 20, 2020 158.43 159.56 157.19 159.29 21,570,920 +0.39(+0.24%)
Feb 19, 2020 158.68 159.60 158.08 158.90 11,735,905 +0.81(+0.51%)
Feb 18, 2020 158.05 158.58 157.04 158.09 14,214,443 -0.34(-0.21%)
Feb 14, 2020 159.18 159.26 157.90 158.43 16,963,066 -0.61(-0.39%)
Feb 13, 2020 157.79 159.42 157.68 159.04 13,374,532 +0.41(+0.26%)
Feb 12, 2020 158.54 158.80 157.84 158.63 12,823,749 +1.09(+0.69%)
Feb 11, 2020 157.38 158.49 156.89 157.54 15,882,528 +1.09(+0.69%)
Feb 10, 2020 155.28 156.53 155.18 156.46 12,094,512 +0.88(+0.56%)
Feb 07, 2020 156.91 156.98 155.13 155.58 19,107,426 -1.94(-1.23%)
Feb 06, 2020 158.42 158.66 157.35 157.51 15,633,795 -0.36(-0.23%)
Feb 05, 2020 157.09 158.08 156.33 157.87 18,851,310 +2.40(+1.54%)
Feb 04, 2020 155.04 155.99 154.90 155.48 16,932,908 +2.31(+1.51%)
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.