Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 143.33 143.91 141.73 141.76 16,895,824 -1.27(-0.89%)
Apr 27, 2018 143.20 143.65 142.18 143.03 19,180,630 -0.20(-0.14%)
Apr 26, 2018 142.78 143.69 142.33 143.23 16,069,789 +0.66(+0.46%)
Apr 25, 2018 142.72 143.13 141.50 142.57 23,767,084 -0.21(-0.15%)
Apr 24, 2018 144.14 144.82 141.64 142.78 26,882,672 -0.82(-0.57%)
Apr 23, 2018 144.03 144.50 142.91 143.61 14,348,293 -0.21(-0.15%)
Apr 20, 2018 144.28 144.90 143.45 143.82 23,232,506 -0.78(-0.54%)
Apr 19, 2018 145.29 145.66 144.13 144.60 17,485,192 -1.01(-0.69%)
Apr 18, 2018 145.64 146.44 145.31 145.60 18,351,616 +0.39(+0.27%)
Apr 17, 2018 144.43 145.61 144.20 145.22 20,140,216 +1.56(+1.09%)
Apr 16, 2018 143.16 144.07 142.49 143.65 20,372,200 +1.31(+0.92%)
Apr 13, 2018 143.58 143.62 141.94 142.34 21,429,512 -0.75(-0.52%)
Apr 12, 2018 142.78 143.69 142.32 143.09 15,585,485 +0.97(+0.68%)
Apr 11, 2018 141.26 142.67 141.12 142.12 16,097,182 +0.31(+0.22%)
Apr 10, 2018 140.67 142.34 140.23 141.81 26,738,192 +2.63(+1.89%)
Apr 09, 2018 139.98 141.09 139.08 139.19 20,538,428 +0.17(+0.12%)
Apr 06, 2018 140.88 141.83 137.90 139.02 27,863,780 -2.83(-1.99%)
Apr 05, 2018 141.50 142.03 140.83 141.85 18,672,194 +1.16(+0.83%)
Apr 04, 2018 137.30 141.07 137.09 140.69 32,012,132 +1.77(+1.27%)
Apr 03, 2018 137.78 139.24 137.12 138.92 32,292,230 +1.96(+1.43%)
Apr 02, 2018 140.09 140.60 136.08 136.96 37,893,648 -3.42(-2.44%)
Mar 29, 2018 140.38 140.38 140.38 0 +1.41(+1.01%)
Mar 28, 2018 139.37 139.94 138.12 138.98 28,667,970 -0.05(-0.03%)
Mar 27, 2018 142.07 142.11 138.42 139.02 35,490,712 -2.75(-1.94%)
Mar 26, 2018 140.62 141.81 139.09 141.77 30,747,824 +3.03(+2.19%)
Mar 23, 2018 141.98 142.51 138.69 138.74 38,659,252 -3.05(-2.15%)
Mar 22, 2018 143.92 144.81 141.75 141.79 32,175,062 -3.18(-2.19%)
Mar 21, 2018 144.20 145.99 144.09 144.97 24,079,430 +0.84(+0.58%)
Mar 20, 2018 144.52 144.84 143.69 144.12 12,374,703 -0.04(-0.03%)
Mar 19, 2018 144.98 145.02 142.47 144.16 27,814,342 -1.40(-0.96%)
Mar 16, 2018 144.81 146.00 144.60 145.56 39,026,352 +0.81(+0.56%)
Mar 15, 2018 145.84 145.88 144.25 144.75 15,361,167 -0.73(-0.50%)
Mar 14, 2018 146.87 147.03 145.21 145.48 19,615,364 -0.69(-0.47%)
Mar 13, 2018 147.59 147.87 145.88 146.17 19,243,832 -0.68(-0.47%)
Mar 12, 2018 146.90 147.27 146.20 146.86 16,595,567 +0.26(+0.18%)
Mar 09, 2018 145.11 146.67 144.71 146.60 27,022,422 +2.31(+1.60%)
Mar 08, 2018 144.73 145.26 143.44 144.29 25,338,996 -0.30(-0.20%)
Mar 07, 2018 144.76 144.59 24,570,542 +1.26(+0.88%)
Mar 06, 2018 142.46 143.34 140.95 143.32 18,688,544 +1.53(+1.08%)
Mar 05, 2018 140.05 142.30 139.72 141.79 21,246,326 +1.25(+0.89%)
Mar 02, 2018 137.18 140.91 136.89 140.54 34,518,848 +2.21(+1.60%)
Mar 01, 2018 138.41 139.82 136.88 138.32 42,200,592 -0.37(-0.27%)
Feb 28, 2018 141.27 141.69 138.66 138.69 32,449,230 -2.22(-1.58%)
Feb 27, 2018 143.15 143.79 140.91 140.91 19,643,098 -2.06(-1.44%)
Feb 26, 2018 142.55 143.22 141.57 142.97 16,543,829 +0.93(+0.66%)
Feb 23, 2018 141.12 142.08 140.35 142.04 19,583,636 +1.83(+1.30%)
Feb 22, 2018 140.13 140.21 17,692,378 -0.22(-0.16%)
Feb 21, 2018 140.60 142.81 140.22 140.44 28,969,502 +0.15(+0.11%)
Feb 20, 2018 140.72 141.79 139.91 140.29 26,030,992 -1.16(-0.82%)
Feb 16, 2018 141.45 141.45 141.45 0 +0.50(+0.35%)
Feb 15, 2018 140.42 141.02 139.45 140.95 25,762,446 +1.52(+1.09%)
Feb 14, 2018 136.18 139.77 135.77 139.43 39,324,692 +2.46(+1.80%)
Feb 13, 2018 135.95 137.25 135.51 136.97 27,107,336 +0.30(+0.22%)
Feb 12, 2018 135.53 137.37 134.20 136.67 39,233,400 +1.28(+0.95%)
Feb 09, 2018 135.38 136.47 131.45 135.39 57,796,716 +1.23(+0.91%)
Feb 08, 2018 138.36 138.36 134.16 134.16 47,695,172 -4.06(-2.94%)
Feb 07, 2018 138.01 139.09 137.09 138.22 40,156,140 +0.14(+0.10%)
Feb 06, 2018 134.25 138.71 133.06 138.08 74,983,616 -0.33(-0.24%)
Feb 05, 2018 140.83 141.40 136.79 138.41 56,640,696 -3.49(-2.46%)
Feb 02, 2018 144.02 144.04 141.61 141.90 36,114,320 -2.79(-1.93%)
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.