Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 136.76 137.71 136.62 137.19 24,419,956 +0.97(+0.71%)
Oct 30, 2017 137.36 135.47 136.22 33,209,972 -1.45(-1.05%)
Oct 27, 2017 136.84 137.79 136.31 137.68 35,625,144 +0.95(+0.69%)
Oct 26, 2017 136.90 137.26 136.50 136.73 16,534,268 +0.28(+0.21%)
Oct 25, 2017 136.90 136.95 135.31 136.44 29,618,954 -0.66(-0.48%)
Oct 24, 2017 137.31 137.67 136.99 137.11 19,069,260 +0.28(+0.21%)
Oct 23, 2017 138.01 138.01 136.67 136.82 15,951,984 -1.03(-0.75%)
Oct 20, 2017 138.15 138.25 137.74 137.85 27,443,936 +0.63(+0.46%)
Oct 19, 2017 136.74 137.25 136.19 137.22 18,668,094 -0.21(-0.15%)
Oct 18, 2017 137.41 137.79 137.02 137.43 22,347,914 +0.65(+0.48%)
Oct 17, 2017 137.20 137.66 136.49 136.78 19,632,318 -0.40(-0.29%)
Oct 16, 2017 137.51 138.19 136.98 137.17 22,464,068 -0.12(-0.09%)
Oct 13, 2017 137.80 137.86 137.16 137.29 16,825,116 -0.25(-0.18%)
Oct 12, 2017 137.37 137.87 136.97 137.54 18,697,370 -0.10(-0.07%)
Oct 11, 2017 137.81 138.04 137.37 137.64 16,466,702 -0.10(-0.07%)
Oct 10, 2017 137.81 138.14 137.33 137.74 23,879,292 +0.40(+0.29%)
Oct 09, 2017 138.04 138.49 137.12 137.34 15,205,684 -0.57(-0.41%)
Oct 06, 2017 137.60 138.18 137.47 137.91 21,053,408 -0.19(-0.14%)
Oct 05, 2017 138.14 138.45 137.76 138.11 24,519,324 +0.38(+0.27%)
Oct 04, 2017 137.95 138.43 137.31 137.73 23,960,168 -0.44(-0.32%)
Oct 03, 2017 137.97 138.17 137.25 138.17 30,831,006 +0.30(+0.22%)
Oct 02, 2017 136.32 137.87 136.10 137.87 32,379,844 +1.67(+1.23%)
Sep 29, 2017 135.96 136.43 135.79 136.20 23,651,498 +0.32(+0.24%)
Sep 28, 2017 135.34 136.09 134.91 135.88 31,857,630 +0.36(+0.26%)
Sep 27, 2017 135.90 133.42 135.52 72,179,856 +2.60(+1.96%)
Sep 26, 2017 132.62 133.41 132.52 132.91 30,717,488 +0.42(+0.32%)
Sep 25, 2017 132.28 132.90 131.75 132.49 32,717,234 +0.18(+0.14%)
Sep 22, 2017 131.73 132.65 131.63 132.31 27,486,888 +0.56(+0.42%)
Sep 21, 2017 132.05 132.27 131.56 131.75 18,964,896 -0.14(-0.10%)
Sep 20, 2017 131.60 132.05 131.36 131.89 22,071,662 +0.42(+0.32%)
Sep 19, 2017 131.64 131.75 131.20 131.47 17,827,234 +0.00(+0.00%)
Sep 18, 2017 130.77 131.86 130.75 131.47 26,630,134 +0.89(+0.68%)
Sep 15, 2017 129.87 130.63 129.79 130.58 25,284,944 +0.53(+0.41%)
Sep 14, 2017 130.00 130.35 129.67 130.04 20,014,202 -0.12(-0.09%)
Sep 13, 2017 129.66 130.40 129.58 130.16 27,322,132 +0.38(+0.30%)
Sep 12, 2017 129.32 129.92 129.12 129.78 24,725,330 +0.79(+0.61%)
Sep 11, 2017 128.72 129.21 128.58 128.99 24,662,452 +1.34(+1.05%)
Sep 08, 2017 127.39 128.16 127.10 127.65 23,852,322 +0.10(+0.08%)
Sep 07, 2017 127.99 128.08 127.08 127.55 19,801,602 -0.32(-0.25%)
Sep 06, 2017 128.13 128.37 127.52 127.87 20,066,696 +0.27(+0.21%)
Sep 05, 2017 128.94 129.18 127.07 127.61 23,891,822 -1.24(-0.96%)
Sep 01, 2017 128.35 128.94 128.12 128.84 18,990,404 +0.72(+0.57%)
Aug 31, 2017 127.37 128.31 127.15 128.12 31,904,840 +1.25(+0.98%)
Aug 30, 2017 125.95 127.00 125.85 126.87 17,354,514 +0.81(+0.64%)
Aug 29, 2017 125.15 126.36 124.91 126.07 22,114,868 +0.03(+0.02%)
Aug 28, 2017 125.96 126.18 125.41 126.04 17,811,578 +0.53(+0.42%)
Aug 25, 2017 125.51 125.90 125.08 125.51 18,718,246 +0.36(+0.29%)
Aug 24, 2017 125.29 125.55 124.72 125.15 17,149,008 +0.39(+0.31%)
Aug 23, 2017 124.27 125.22 123.97 124.76 20,044,822 -0.20(-0.16%)
Aug 22, 2017 124.02 125.11 123.91 124.97 27,448,704 +1.34(+1.08%)
Aug 21, 2017 123.50 123.80 122.99 123.63 23,452,504 -0.08(-0.07%)
Aug 18, 2017 123.30 124.20 122.98 123.71 46,244,264 -0.01(-0.01%)
Aug 17, 2017 125.60 126.25 123.71 123.72 35,673,840 -2.30(-1.83%)
Aug 16, 2017 126.23 126.89 125.81 126.02 23,838,304 +0.04(+0.03%)
Aug 15, 2017 127.27 127.29 125.93 125.98 18,152,446 -1.05(-0.82%)
Aug 14, 2017 125.86 127.08 125.83 127.03 23,676,878 +1.90(+1.52%)
Aug 11, 2017 124.89 125.38 124.49 125.13 35,750,056 +0.18(+0.15%)
Aug 10, 2017 126.79 126.79 124.94 124.95 44,684,588 -2.31(-1.82%)
Aug 09, 2017 127.56 127.81 126.79 127.26 28,935,618 -1.11(-0.86%)
Aug 08, 2017 128.74 130.01 128.08 128.37 29,713,540 -0.40(-0.31%)
Aug 07, 2017 128.77 129.13 128.10 128.77 10,006,750 +0.21(+0.16%)
Aug 04, 2017 128.28 128.66 127.90 128.56 17,966,314 +0.62(+0.49%)
Aug 03, 2017 128.77 128.86 127.60 127.94 21,399,712 -0.64(-0.50%)
Aug 02, 2017 129.82 130.04 128.12 128.58 21,739,198 -1.42(-1.09%)
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.