Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.46 +0.82 (+0.39%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 128.74 128.86 126.92 126.94 34,085,588 -1.73(-1.34%)
Apr 27, 2017 129.02 129.44 128.23 128.66 25,184,554 -0.04(-0.03%)
Apr 26, 2017 127.95 129.45 127.91 128.70 45,645,416 +0.66(+0.51%)
Apr 25, 2017 128.01 128.60 127.89 128.04 35,879,228 +1.23(+0.97%)
Apr 24, 2017 126.95 127.19 126.42 126.81 37,064,228 +1.56(+1.25%)
Apr 21, 2017 125.28 125.56 124.79 125.25 32,192,608 -0.28(-0.23%)
Apr 20, 2017 124.45 125.67 124.28 125.53 34,981,204 +1.58(+1.27%)
Apr 19, 2017 123.86 125.02 123.72 123.95 37,928,176 +0.43(+0.35%)
Apr 18, 2017 122.97 123.65 122.46 123.52 26,895,156 +0.03(+0.02%)
Apr 17, 2017 122.38 123.52 122.03 123.50 20,022,292 +1.43(+1.17%)
Apr 13, 2017 123.12 123.57 122.01 122.06 33,092,036 -1.20(-0.98%)
Apr 12, 2017 124.73 124.78 123.16 123.27 28,154,260 -1.70(-1.36%)
Apr 11, 2017 123.48 124.98 123.30 124.97 35,682,304 +0.99(+0.80%)
Apr 10, 2017 123.66 124.92 123.38 123.98 24,954,236 +0.27(+0.22%)
Apr 07, 2017 123.42 124.17 123.00 123.70 26,621,054 -0.06(-0.04%)
Apr 06, 2017 122.81 123.81 122.16 123.76 44,927,088 +1.14(+0.93%)
Apr 05, 2017 124.90 125.45 122.39 122.62 49,253,180 -1.41(-1.13%)
Apr 04, 2017 124.08 124.64 123.55 124.03 28,087,176 -0.15(-0.12%)
Apr 03, 2017 125.94 126.06 123.78 124.17 42,539,372 -1.32(-1.05%)
Mar 31, 2017 125.44 126.12 125.00 125.49 32,245,518 +0.20(+0.16%)
Mar 30, 2017 124.44 125.40 124.38 125.29 28,255,578 +0.94(+0.76%)
Mar 29, 2017 123.87 124.59 123.50 124.35 24,231,394 +0.40(+0.32%)
Mar 28, 2017 122.57 124.05 122.44 123.95 29,459,118 +0.96(+0.78%)
Mar 27, 2017 121.19 123.29 120.86 122.99 38,990,516 +0.23(+0.19%)
Mar 24, 2017 123.19 123.66 122.19 122.77 36,715,304 +0.09(+0.07%)
Mar 23, 2017 121.97 123.51 121.64 122.68 41,465,604 +0.71(+0.58%)
Mar 22, 2017 121.70 122.25 120.86 121.97 50,897,900 +0.03(+0.02%)
Mar 21, 2017 126.07 126.15 121.89 121.94 67,969,800 -3.44(-2.75%)
Mar 20, 2017 125.86 126.06 125.03 125.38 20,974,762 -0.64(-0.51%)
Mar 17, 2017 125.73 126.27 124.98 126.03 36,612,504 +0.50(+0.40%)
Mar 16, 2017 125.81 126.07 125.20 125.53 27,797,560 +0.16(+0.13%)
Mar 15, 2017 124.05 125.63 123.76 125.36 34,310,376 +1.91(+1.55%)
Mar 14, 2017 123.56 123.63 122.48 123.45 33,000,394 -0.59(-0.48%)
Mar 13, 2017 123.47 124.51 123.47 124.04 23,394,390 +0.29(+0.24%)
Mar 10, 2017 124.05 124.07 122.73 123.75 43,415,400 +0.55(+0.44%)
Mar 09, 2017 123.63 124.23 122.78 123.20 38,686,988 -0.49(-0.40%)
Mar 08, 2017 124.95 125.26 123.59 123.70 37,470,288 -0.82(-0.66%)
Mar 07, 2017 125.06 125.37 124.34 124.52 32,636,144 -0.82(-0.65%)
Mar 06, 2017 125.41 125.58 124.69 125.33 26,244,672 -0.86(-0.69%)
Mar 03, 2017 126.33 126.90 125.50 126.20 34,047,272 -0.09(-0.07%)
Mar 02, 2017 127.73 127.75 126.19 126.29 28,484,538 -1.46(-1.15%)
Mar 01, 2017 127.11 128.21 126.99 127.75 39,236,120 +2.29(+1.83%)
Feb 28, 2017 126.86 126.95 125.39 125.46 44,100,868 -1.97(-1.54%)
Feb 27, 2017 125.92 127.43 125.80 127.43 31,046,576 +1.23(+0.97%)
Feb 24, 2017 125.12 126.20 124.97 126.20 26,930,778 -0.09(-0.07%)
Feb 23, 2017 127.39 127.44 125.33 126.29 27,009,806 -0.75(-0.59%)
Feb 22, 2017 127.43 127.45 126.75 127.05 16,345,766 -0.56(-0.44%)
Feb 21, 2017 126.86 127.72 126.86 127.61 23,458,766 +0.99(+0.78%)
Feb 17, 2017 126.62 126.62 126.62 0 -0.08(-0.06%)
Feb 16, 2017 126.94 127.28 125.81 126.70 27,035,676 -0.36(-0.28%)
Feb 15, 2017 125.78 127.22 125.67 127.06 22,246,612 +0.76(+0.60%)
Feb 14, 2017 125.55 126.47 125.25 126.30 29,614,176 +0.42(+0.33%)
Feb 13, 2017 126.31 126.70 125.69 125.88 25,528,736 +0.33(+0.26%)
Feb 10, 2017 125.42 125.94 124.88 125.55 29,979,794 +0.95(+0.76%)
Feb 09, 2017 122.88 124.92 123.10 124.61 31,052,222 +1.73(+1.41%)
Feb 08, 2017 123.08 121.87 122.88 36,206,812 -0.22(-0.18%)
Feb 07, 2017 123.62 124.21 122.67 123.09 33,331,156 -0.55(-0.44%)
Feb 06, 2017 124.15 124.50 123.27 123.64 26,006,914 -0.94(-0.75%)
Feb 03, 2017 123.78 124.68 123.36 124.58 26,954,664 +1.88(+1.53%)
Feb 02, 2017 123.15 123.49 122.41 122.70 21,892,660 -0.31(-0.25%)
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.