Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 124.58 124.66 122.58 124.11 37,722,668 -0.13(-0.10%)
May 30, 2017 124.84 125.13 124.02 124.24 28,052,578 -0.98(-0.79%)
May 26, 2017 125.08 125.45 124.53 125.22 22,019,602 -0.04(-0.03%)
May 25, 2017 125.77 126.19 124.91 125.26 25,045,096 +0.08(+0.07%)
May 24, 2017 125.19 125.67 124.57 125.17 23,613,630 +0.08(+0.07%)
May 23, 2017 124.99 125.36 124.14 125.09 18,322,052 +0.41(+0.33%)
May 22, 2017 124.06 124.91 123.96 124.68 22,025,872 +0.84(+0.68%)
May 19, 2017 123.49 124.51 123.29 123.85 48,823,736 +0.59(+0.48%)
May 18, 2017 122.52 123.73 122.21 123.25 49,207,896 +0.45(+0.36%)
May 17, 2017 124.12 124.77 122.68 122.81 55,778,068 -3.40(-2.70%)
May 16, 2017 126.52 126.59 125.29 126.21 20,325,530 +0.05(+0.04%)
May 15, 2017 125.62 126.78 125.62 126.17 34,194,460 +0.97(+0.78%)
May 12, 2017 125.38 125.54 124.87 125.19 26,483,380 -0.67(-0.53%)
May 11, 2017 126.25 126.39 124.71 125.86 31,432,266 -0.88(-0.70%)
May 10, 2017 125.68 126.99 125.51 126.74 21,738,312 +0.78(+0.62%)
May 09, 2017 126.18 126.39 125.44 125.96 26,342,508 -0.05(-0.04%)
May 08, 2017 126.24 126.53 125.42 126.01 18,317,294 -0.53(-0.42%)
May 05, 2017 126.27 126.54 125.21 126.54 26,148,722 +0.81(+0.64%)
May 04, 2017 126.12 126.30 124.83 125.73 28,336,624 -0.17(-0.14%)
May 03, 2017 126.08 126.65 125.36 125.90 29,704,758 -0.78(-0.62%)
May 02, 2017 127.44 127.75 126.27 126.69 19,761,938 -0.65(-0.51%)
May 01, 2017 127.13 127.72 126.35 127.33 22,982,756 +0.73(+0.58%)
Apr 28, 2017 128.40 128.53 126.59 126.60 34,175,044 -1.72(-1.34%)
Apr 27, 2017 128.68 129.10 127.90 128.32 25,250,648 -0.04(-0.03%)
Apr 26, 2017 127.61 129.11 127.58 128.36 45,765,208 +0.65(+0.51%)
Apr 25, 2017 127.68 128.26 127.55 127.71 35,973,392 +1.23(+0.97%)
Apr 24, 2017 126.62 126.86 126.08 126.48 37,161,500 +1.56(+1.25%)
Apr 21, 2017 124.95 125.23 124.47 124.92 32,277,094 -0.28(-0.23%)
Apr 20, 2017 124.13 125.34 123.95 125.20 35,073,008 +1.58(+1.27%)
Apr 19, 2017 123.54 124.69 123.40 123.63 38,027,716 +0.43(+0.35%)
Apr 18, 2017 122.65 123.33 122.14 123.20 26,965,740 +0.03(+0.02%)
Apr 17, 2017 122.06 123.20 121.71 123.17 20,074,838 +1.43(+1.17%)
Apr 13, 2017 122.80 123.25 121.69 121.74 33,178,882 -1.20(-0.98%)
Apr 12, 2017 124.40 124.46 122.83 122.94 28,228,148 -1.69(-1.36%)
Apr 11, 2017 123.15 124.66 122.98 124.64 35,775,948 +0.98(+0.80%)
Apr 10, 2017 123.34 124.59 123.05 123.65 25,019,726 +0.27(+0.22%)
Apr 07, 2017 123.10 123.85 122.68 123.38 26,690,918 -0.06(-0.04%)
Apr 06, 2017 122.49 123.48 121.84 123.44 45,044,992 +1.14(+0.93%)
Apr 05, 2017 124.57 125.12 122.07 122.30 49,382,436 -1.40(-1.13%)
Apr 04, 2017 123.75 124.32 123.23 123.70 28,160,886 -0.15(-0.12%)
Apr 03, 2017 125.61 125.73 123.45 123.85 42,651,012 -1.32(-1.05%)
Mar 31, 2017 125.11 125.79 124.67 125.17 32,330,142 +0.20(+0.16%)
Mar 30, 2017 124.11 125.08 124.06 124.97 28,329,730 +0.94(+0.76%)
Mar 29, 2017 123.55 124.26 123.18 124.03 24,294,986 +0.40(+0.32%)
Mar 28, 2017 122.25 123.73 122.12 123.63 29,536,430 +0.96(+0.78%)
Mar 27, 2017 120.87 122.97 120.54 122.67 39,092,840 +0.23(+0.19%)
Mar 24, 2017 122.86 123.34 121.87 122.44 36,811,660 +0.09(+0.07%)
Mar 23, 2017 121.65 123.19 121.32 122.36 41,574,496 +0.71(+0.58%)
Mar 22, 2017 121.38 121.93 120.54 121.65 51,031,564 +0.03(+0.02%)
Mar 21, 2017 125.74 125.82 121.57 121.62 68,148,296 -3.43(-2.74%)
Mar 20, 2017 125.53 125.73 124.71 125.05 21,029,844 -0.64(-0.51%)
Mar 17, 2017 125.41 125.94 124.65 125.70 36,708,652 +0.50(+0.40%)
Mar 16, 2017 125.48 125.74 124.87 125.20 27,870,558 +0.16(+0.13%)
Mar 15, 2017 123.73 125.30 123.44 125.03 34,400,476 +1.91(+1.55%)
Mar 14, 2017 123.24 123.31 122.16 123.13 33,087,056 -0.59(-0.48%)
Mar 13, 2017 123.14 124.18 123.14 123.72 23,455,826 +0.29(+0.24%)
Mar 10, 2017 123.73 123.74 122.41 123.43 43,529,412 +0.54(+0.44%)
Mar 09, 2017 123.31 123.91 122.45 122.88 38,788,584 -0.49(-0.40%)
Mar 08, 2017 124.62 124.93 123.26 123.37 37,568,692 -0.82(-0.66%)
Mar 07, 2017 124.73 125.04 124.02 124.19 32,721,850 -0.82(-0.65%)
Mar 06, 2017 125.08 125.25 124.36 125.01 26,313,592 -0.86(-0.68%)
Mar 03, 2017 126.00 126.57 125.17 125.87 34,136,684 -0.09(-0.07%)
Mar 02, 2017 127.39 127.42 125.86 125.96 28,559,340 -1.46(-1.15%)
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.