Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 141.29 141.71 138.68 138.72 32,443,938 -2.22(-1.58%)
Feb 27, 2018 143.17 143.82 140.93 140.94 19,639,894 -2.06(-1.44%)
Feb 26, 2018 142.57 143.25 141.59 143.00 16,541,130 +0.93(+0.66%)
Feb 23, 2018 141.14 142.10 140.38 142.06 19,580,442 +1.83(+1.30%)
Feb 22, 2018 140.15 140.24 17,689,492 -0.22(-0.16%)
Feb 21, 2018 140.62 142.83 140.25 140.46 28,964,778 +0.15(+0.10%)
Feb 20, 2018 140.75 141.81 139.93 140.31 26,026,746 -1.16(-0.82%)
Feb 16, 2018 141.47 141.47 141.47 0 +0.50(+0.35%)
Feb 15, 2018 140.44 141.04 139.47 140.97 25,758,242 +1.52(+1.09%)
Feb 14, 2018 136.21 139.79 135.79 139.45 39,318,280 +2.46(+1.80%)
Feb 13, 2018 135.97 137.28 135.53 136.99 27,102,914 +0.30(+0.22%)
Feb 12, 2018 135.55 137.40 134.22 136.69 39,227,000 +1.28(+0.95%)
Feb 09, 2018 135.40 136.49 131.47 135.41 57,787,288 +1.23(+0.91%)
Feb 08, 2018 138.38 138.38 134.19 134.19 47,687,392 -4.06(-2.94%)
Feb 07, 2018 138.03 139.11 137.11 138.24 40,149,588 +0.14(+0.10%)
Feb 06, 2018 134.27 138.73 133.08 138.11 74,971,384 -0.33(-0.24%)
Feb 05, 2018 140.85 141.43 136.81 138.44 56,631,456 -3.49(-2.46%)
Feb 02, 2018 144.05 144.07 141.63 141.93 36,108,432 -2.79(-1.93%)
Feb 01, 2018 143.68 145.04 143.50 144.71 23,189,244 +0.45(+0.31%)
Jan 31, 2018 145.53 146.16 143.85 144.26 28,362,310 -0.76(-0.52%)
Jan 30, 2018 145.46 145.98 144.60 145.02 26,588,378 -1.40(-0.96%)
Jan 29, 2018 146.75 147.48 146.34 146.42 19,810,784 -0.83(-0.56%)
Jan 26, 2018 147.18 147.33 146.49 147.25 17,472,460 +0.53(+0.36%)
Jan 25, 2018 147.29 147.54 145.97 146.72 21,986,758 +0.06(+0.04%)
Jan 24, 2018 147.95 148.19 146.14 146.67 22,033,936 -0.91(-0.62%)
Jan 23, 2018 146.92 147.90 146.39 147.58 18,317,476 +0.47(+0.32%)
Jan 22, 2018 146.14 147.11 146.07 147.11 13,747,318 +0.78(+0.54%)
Jan 19, 2018 144.60 146.41 144.44 146.33 33,644,612 +1.90(+1.32%)
Jan 18, 2018 145.05 145.30 144.29 144.43 19,395,964 -1.00(-0.68%)
Jan 17, 2018 144.67 145.71 144.19 145.42 20,090,544 +1.37(+0.95%)
Jan 16, 2018 146.57 147.07 143.74 144.06 30,003,832 -1.86(-1.28%)
Jan 12, 2018 145.92 145.92 145.92 0 +0.61(+0.42%)
Jan 11, 2018 143.07 145.46 142.99 145.31 28,720,814 +2.45(+1.72%)
Jan 10, 2018 143.16 142.01 142.86 20,055,768 +0.02(+0.01%)
Jan 09, 2018 143.23 143.47 142.76 142.84 17,955,042 -0.19(-0.14%)
Jan 08, 2018 142.76 143.25 141.62 143.03 19,985,090 +0.22(+0.16%)
Jan 05, 2018 142.89 142.99 142.03 142.81 21,551,690 +0.30(+0.21%)
Jan 04, 2018 142.98 143.14 142.10 142.52 15,393,389 +0.38(+0.27%)
Jan 03, 2018 141.96 142.51 141.64 142.14 23,643,686 +0.15(+0.10%)
Jan 02, 2018 141.34 142.06 140.66 141.99 22,194,910 +1.33(+0.94%)
Dec 29, 2017 140.66 140.66 140.66 0 -1.17(-0.83%)
Dec 28, 2017 141.38 141.85 141.17 141.83 11,013,556 +0.55(+0.39%)
Dec 27, 2017 141.35 142.04 140.98 141.28 17,279,756 -0.14(-0.10%)
Dec 26, 2017 141.16 141.56 141.07 141.42 12,947,378 +0.08(+0.06%)
Dec 22, 2017 141.51 141.52 140.97 141.34 14,740,069 -0.26(-0.18%)
Dec 21, 2017 141.38 142.10 141.23 141.59 18,165,768 +0.62(+0.44%)
Dec 20, 2017 141.32 141.49 140.48 140.98 20,706,374 +0.28(+0.20%)
Dec 19, 2017 142.24 142.25 140.46 140.70 26,440,272 -1.12(-0.79%)
Dec 18, 2017 141.24 142.21 141.05 141.82 24,703,596 +1.89(+1.35%)
Dec 15, 2017 138.83 140.86 138.40 139.93 46,622,036 +1.97(+1.43%)
Dec 14, 2017 139.57 139.89 137.54 137.96 35,755,296 -1.54(-1.11%)
Dec 13, 2017 138.61 140.36 138.61 139.50 32,720,712 +0.83(+0.60%)
Dec 12, 2017 139.43 139.64 138.62 138.68 28,120,622 -0.43(-0.31%)
Dec 11, 2017 139.11 139.82 138.81 139.11 28,987,608 -0.05(-0.04%)
Dec 08, 2017 139.84 139.97 139.05 139.16 22,665,444 +0.00(+0.00%)
Dec 07, 2017 139.07 139.61 137.89 29,422,468 +0.00(+0.00%)
Dec 06, 2017 138.21 138.96 137.82 138.07 23,135,618 -0.65(-0.47%)
Dec 05, 2017 138.72 140.59 138.72 138.72 32,261,430 -1.40(-1.00%)
Dec 04, 2017 142.37 142.69 139.98 140.12 39,107,028 -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.