FinancialContent is the trusted provider of stock market information to the media industry.
Russell 2000 Ishares ETF (NY: IWM)
156.56 USD  -0.09 (-0.06%)
Streaming Delayed Price  /  Updated: 7:28 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 155.55 157.10 155.55 156.65 15,841,141 +0.43(+0.28%)
Feb 15, 2019 154.78 156.24 154.27 156.22 27,240,200 +2.45(+1.59%)
Feb 14, 2019 152.58 154.37 152.40 153.77 18,246,248 +0.35(+0.23%)
Feb 13, 2019 153.42 153.76 152.70 153.42 15,500,336 +0.43(+0.28%)
Feb 12, 2019 151.92 153.19 151.88 152.99 20,761,117 +1.89(+1.25%)
Feb 11, 2019 150.29 151.15 149.63 151.10 16,366,806 +1.25(+0.83%)
Feb 08, 2019 149.06 149.90 148.50 149.85 13,463,000 +0.16(+0.11%)
Feb 07, 2019 149.92 150.70 148.39 149.69 22,839,462 -1.24(-0.82%)
Feb 06, 2019 151.04 151.37 150.10 150.93 13,714,969 -0.19(-0.13%)
Feb 05, 2019 151.01 151.60 150.24 151.12 18,287,631 +0.16(+0.11%)
Feb 04, 2019 149.41 150.97 148.88 150.96 21,216,108 +1.78(+1.19%)
Feb 01, 2019 149.35 149.68 148.58 149.18 17,057,800 +0.12(+0.08%)
Jan 31, 2019 147.61 149.30 147.53 149.06 27,247,937 +1.26(+0.85%)
Jan 30, 2019 146.98 148.34 145.68 147.80 25,494,756 +1.60(+1.09%)
Jan 29, 2019 146.71 146.82 145.88 146.20 12,072,552 -0.35(-0.24%)
Jan 28, 2019 145.96 146.91 145.37 146.55 22,756,237 -0.79(-0.54%)
Jan 25, 2019 146.62 147.64 146.43 147.34 22,266,800 +2.15(+1.48%)
Jan 24, 2019 144.43 145.76 144.33 145.19 16,949,144 +0.59(+0.41%)
Jan 23, 2019 145.32 146.18 143.46 144.60 20,608,557 -0.40(-0.28%)
Jan 22, 2019 146.46 146.76 144.05 145.00 27,736,741 -2.33(-1.58%)
Jan 18, 2019 146.60 147.92 146.00 147.33 28,306,700 +1.50(+1.03%)
Jan 17, 2019 143.99 146.33 143.97 145.83 19,253,211 +1.31(+0.91%)
Jan 16, 2019 143.68 145.25 143.67 144.52 20,804,744 +1.17(+0.82%)
Jan 15, 2019 142.65 143.65 142.09 143.35 25,661,243 +1.10(+0.77%)
Jan 14, 2019 142.82 143.44 142.09 142.25 29,172,300 -1.43(-1.00%)
Jan 11, 2019 143.01 143.99 142.68 143.68 22,428,300 +0.04(+0.03%)
Jan 10, 2019 142.06 143.72 141.35 143.64 22,844,108 +0.74(+0.52%)
Jan 09, 2019 142.22 143.39 141.62 142.90 25,685,722 +1.17(+0.83%)
Jan 08, 2019 140.80 141.79 139.39 141.73 27,307,894 +2.14(+1.53%)
Jan 07, 2019 137.26 140.37 136.74 139.59 30,472,837 +2.40(+1.75%)
Jan 04, 2019 133.92 137.60 133.71 137.19 35,355,200 +4.94(+3.74%)
Jan 03, 2019 133.91 134.64 131.65 132.25 29,225,434 -2.41(-1.79%)
Jan 02, 2019 132.17 135.17 131.54 134.66 27,284,253 +0.76(+0.57%)
Dec 31, 2018 133.72 134.05 131.80 133.90 29,173,300 +1.04(+0.78%)
Dec 28, 2018 132.48 135.01 131.54 132.86 35,994,300 +0.38(+0.29%)
Dec 27, 2018 130.27 132.48 127.87 132.48 39,503,441 +0.55(+0.42%)
Dec 26, 2018 126.28 132.10 125.81 131.93 39,911,566 +6.05(+4.81%)
Dec 24, 2018 127.73 128.47 125.84 125.88 28,575,700 -2.49(-1.94%)
Dec 21, 2018 132.38 132.95 127.98 128.37 59,404,800 -3.42(-2.60%)
Dec 20, 2018 133.63 134.41 130.23 131.79 57,839,006 -2.21(-1.65%)
Dec 19, 2018 136.80 138.68 133.25 134.00 47,641,128 -2.85(-2.08%)
Dec 18, 2018 138.26 139.18 136.29 136.85 42,256,575 -0.17(-0.12%)
Dec 17, 2018 139.67 140.88 136.16 137.02 36,458,081 -3.59(-2.55%)
Dec 14, 2018 141.73 143.23 140.10 140.61 24,037,200 -2.16(-1.51%)
Dec 13, 2018 145.24 145.69 142.54 142.77 23,197,508 -2.05(-1.42%)
Dec 12, 2018 144.88 146.76 144.76 144.82 27,881,134 +1.37(+0.96%)
Dec 11, 2018 145.68 146.19 142.39 143.45 29,212,495 -0.15(-0.10%)
Dec 10, 2018 144.27 144.72 141.45 143.60 30,703,609 -0.42(-0.29%)
Dec 07, 2018 147.14 148.26 143.27 144.02 28,525,000 -3.18(-2.16%)
Dec 06, 2018 145.45 147.20 143.43 147.20 37,445,934 -0.32(-0.22%)
Dec 04, 2018 153.75 154.13 147.14 147.52 41,077,900 -6.56(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More