Russell 2000 Ishares ETF (NY: IWM )

203.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 148.58 148.61 146.53 147.77 25,842,252 -0.69(-0.47%)
Apr 29, 2019 148.08 149.00 147.96 148.46 14,666,152 +0.71(+0.48%)
Apr 26, 2019 146.53 147.96 146.00 147.75 18,209,258 +1.42(+0.97%)
Apr 25, 2019 146.88 147.01 145.14 146.34 20,743,606 -1.22(-0.83%)
Apr 24, 2019 147.15 148.15 146.91 147.56 19,331,056 +0.46(+0.31%)
Apr 23, 2019 145.05 147.55 145.04 147.10 25,057,050 +2.19(+1.51%)
Apr 22, 2019 144.99 145.46 144.25 144.92 16,695,887 -0.38(-0.26%)
Apr 18, 2019 145.74 145.90 144.38 145.30 24,932,888 -0.43(-0.29%)
Apr 17, 2019 147.59 147.60 144.89 145.73 18,320,108 -1.34(-0.91%)
Apr 16, 2019 147.23 147.41 146.55 147.07 17,969,512 +0.35(+0.24%)
Apr 15, 2019 147.46 147.60 146.10 146.73 11,743,183 -0.48(-0.32%)
Apr 12, 2019 147.55 147.65 146.67 147.20 15,125,143 +0.53(+0.36%)
Apr 11, 2019 147.05 147.20 146.39 146.67 13,085,043 -0.19(-0.13%)
Apr 10, 2019 145.15 146.91 145.01 146.86 20,277,362 +1.97(+1.36%)
Apr 09, 2019 146.06 146.29 144.62 144.89 19,849,886 -1.79(-1.22%)
Apr 08, 2019 146.43 147.03 145.70 146.68 15,209,262 -0.24(-0.16%)
Apr 05, 2019 145.91 147.01 145.81 146.92 22,900,450 +1.36(+0.94%)
Apr 04, 2019 144.96 145.64 144.55 145.56 17,037,388 +0.71(+0.49%)
Apr 03, 2019 145.39 145.78 144.45 144.85 20,939,242 +0.75(+0.52%)
Apr 02, 2019 144.58 144.59 143.31 144.10 19,548,346 -0.37(-0.26%)
Apr 01, 2019 144.04 144.63 143.51 144.48 21,491,878 +1.56(+1.09%)
Mar 29, 2019 143.47 143.74 141.99 142.92 30,312,950 +0.27(+0.19%)
Mar 28, 2019 141.71 142.77 140.90 142.65 20,852,458 +1.43(+1.01%)
Mar 27, 2019 141.63 142.10 139.55 141.22 25,144,798 -0.55(-0.39%)
Mar 26, 2019 141.41 142.67 140.77 141.77 22,824,274 +1.48(+1.05%)
Mar 25, 2019 139.55 141.27 138.54 140.29 28,325,316 +0.62(+0.44%)
Mar 22, 2019 143.96 144.28 139.63 139.68 43,557,012 -5.28(-3.64%)
Mar 21, 2019 142.58 145.69 142.58 144.95 34,103,700 +1.88(+1.31%)
Mar 20, 2019 144.27 145.09 142.28 143.08 31,548,100 -1.20(-0.83%)
Mar 19, 2019 145.69 145.74 143.92 144.28 20,007,584 -0.74(-0.51%)
Mar 18, 2019 144.37 145.67 143.83 145.01 26,319,732 +0.92(+0.64%)
Mar 15, 2019 143.88 145.13 143.69 144.09 23,656,294 +0.38(+0.27%)
Mar 14, 2019 144.22 144.34 143.57 143.71 15,267,270 -0.59(-0.41%)
Mar 13, 2019 144.24 145.00 144.08 144.30 25,884,076 +0.57(+0.40%)
Mar 12, 2019 143.76 144.30 143.20 143.73 20,360,438 +0.07(+0.05%)
Mar 11, 2019 141.63 143.67 141.43 143.66 22,395,634 +2.47(+1.75%)
Mar 08, 2019 140.44 141.30 140.23 141.19 21,981,886 -0.04(-0.03%)
Mar 07, 2019 142.47 142.59 140.94 141.23 28,788,762 -1.25(-0.88%)
Mar 06, 2019 145.27 145.32 142.34 142.47 31,769,942 -2.85(-1.96%)
Mar 05, 2019 146.12 146.13 145.21 145.32 18,024,712 -0.68(-0.47%)
Mar 04, 2019 147.61 147.83 144.87 146.00 25,008,276 -1.33(-0.90%)
Mar 01, 2019 147.06 147.43 145.95 147.33 20,671,896 +1.36(+0.93%)
Feb 28, 2019 146.26 146.63 145.59 145.97 19,368,548 -0.50(-0.34%)
Feb 27, 2019 145.70 146.59 145.36 146.48 19,512,158 +0.57(+0.39%)
Feb 26, 2019 147.12 147.29 146.08 145.91 23,070,088 -1.38(-0.94%)
Feb 25, 2019 148.12 148.51 147.19 147.29 19,243,112 +0.04(+0.03%)
Feb 22, 2019 146.43 147.36 146.27 147.25 21,922,814 +1.27(+0.87%)
Feb 21, 2019 146.30 146.52 145.30 145.98 18,781,682 -0.56(-0.38%)
Feb 20, 2019 145.86 146.72 145.74 146.54 19,650,986 +0.69(+0.47%)
Feb 19, 2019 144.83 146.27 144.83 145.85 17,013,806 +0.40(+0.28%)
Feb 15, 2019 144.11 145.47 143.64 145.45 29,256,698 +2.28(+1.59%)
Feb 14, 2019 142.06 143.73 141.90 143.17 19,596,954 +0.33(+0.23%)
Feb 13, 2019 142.85 143.16 142.18 142.85 16,647,772 +0.40(+0.28%)
Feb 12, 2019 141.45 142.63 141.41 142.44 22,297,990 +1.76(+1.25%)
Feb 11, 2019 139.93 140.73 139.32 140.69 17,578,384 +1.16(+0.83%)
Feb 08, 2019 138.79 139.57 138.26 139.52 14,459,619 +0.15(+0.11%)
Feb 07, 2019 139.59 140.31 138.16 139.37 24,530,188 -1.15(-0.82%)
Feb 06, 2019 140.63 140.94 139.75 140.53 14,730,241 -0.18(-0.13%)
Feb 05, 2019 140.60 141.15 139.88 140.70 19,641,402 +0.15(+0.11%)
Feb 04, 2019 139.11 140.56 138.62 140.56 22,786,662 +1.66(+1.19%)
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.