FinancialContent is the trusted provider of stock market information to the media industry.
ISH RUSS 2000 (NY: IWM)
161.97 USD  +0.21 (+0.13%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 161.33 162.28 161.13 161.97 14,234,553 +0.21(+0.13%)
May 22, 2018 163.26 163.33 161.63 161.76 13,210,991 -1.18(-0.72%)
May 21, 2018 162.37 163.24 162.36 162.94 15,663,720 +1.07(+0.66%)
May 18, 2018 161.95 162.32 161.55 161.87 17,579,847 +0.21(+0.13%)
May 17, 2018 161.00 162.00 160.75 161.66 18,634,476 +0.74(+0.46%)
May 16, 2018 159.49 161.32 159.47 160.92 20,998,980 +1.66(+1.04%)
May 15, 2018 158.71 159.59 158.17 159.26 17,543,751 +0.03(+0.02%)
May 14, 2018 160.02 160.69 159.05 159.23 15,023,501 -0.61(-0.38%)
May 11, 2018 159.55 160.13 159.04 159.84 14,413,632 +0.31(+0.19%)
May 10, 2018 158.90 160.17 158.75 159.53 15,825,357 +0.85(+0.54%)
May 09, 2018 158.01 159.10 157.38 158.68 15,753,025 +0.85(+0.54%)
May 08, 2018 156.92 157.83 156.75 157.83 17,277,449 +0.78(+0.50%)
May 07, 2018 156.19 157.86 156.10 157.05 16,313,017 +1.32(+0.85%)
May 04, 2018 153.26 156.50 152.80 155.73 17,927,916 +1.92(+1.25%)
May 03, 2018 154.11 154.50 152.16 153.81 20,979,225 -0.84(-0.54%)
May 02, 2018 153.78 155.78 153.68 154.65 16,784,850 +0.58(+0.38%)
May 01, 2018 153.01 154.29 151.71 154.07 24,976,652 +0.75(+0.49%)
Apr 30, 2018 155.02 155.65 153.29 153.32 15,621,772 -1.37(-0.89%)
Apr 27, 2018 154.88 155.37 153.78 154.69 17,734,290 -0.22(-0.14%)
Apr 26, 2018 154.42 155.41 153.94 154.91 14,858,025 +0.71(+0.46%)
Apr 25, 2018 154.36 154.80 153.04 154.20 21,974,897 -0.23(-0.15%)
Apr 24, 2018 155.90 156.63 153.19 154.43 24,855,547 -0.89(-0.57%)
Apr 23, 2018 155.78 156.29 154.57 155.32 13,266,341 -0.23(-0.15%)
Apr 20, 2018 156.05 156.72 155.15 155.55 21,480,629 -0.84(-0.54%)
Apr 19, 2018 157.14 157.54 155.88 156.39 16,166,698 -1.09(-0.69%)
Apr 18, 2018 157.52 158.38 157.16 157.48 16,967,787 +0.42(+0.27%)
Apr 17, 2018 156.21 157.49 155.96 157.06 18,621,515 +1.69(+1.09%)
Apr 16, 2018 154.84 155.82 154.11 155.37 18,836,007 +1.42(+0.92%)
Apr 13, 2018 155.29 155.33 153.51 153.95 19,813,591 -0.81(-0.52%)
Apr 12, 2018 154.43 155.41 153.93 154.76 14,410,241 +1.05(+0.68%)
Apr 11, 2018 152.78 154.31 152.63 153.71 14,883,353 +0.33(+0.22%)
Apr 10, 2018 152.14 153.95 151.67 153.38 24,721,963 +2.84(+1.89%)
Apr 09, 2018 151.40 152.60 150.42 150.54 18,989,700 +0.18(+0.12%)
Apr 06, 2018 152.37 153.40 149.15 150.36 25,762,675 -3.06(-1.99%)
Apr 05, 2018 153.04 153.61 152.32 153.42 17,264,193 +1.26(+0.83%)
Apr 04, 2018 148.50 152.58 148.27 152.16 29,598,216 +1.91(+1.27%)
Apr 03, 2018 149.02 150.60 148.30 150.25 29,857,191 +2.12(+1.43%)
Apr 02, 2018 151.52 152.07 147.18 148.13 35,036,229 -3.70(-2.44%)
Mar 29, 2018 151.83 151.83 151.83 0 +1.52(+1.01%)
Mar 28, 2018 150.74 151.35 149.39 150.31 26,506,224 -0.05(-0.03%)
Mar 27, 2018 153.66 153.70 149.71 150.36 32,814,487 -2.97(-1.94%)
Mar 26, 2018 152.09 153.38 150.43 153.33 28,429,244 +3.28(+2.19%)
Mar 23, 2018 153.56 154.13 150.00 150.05 35,744,100 -3.30(-2.15%)
Mar 22, 2018 155.65 156.62 153.31 153.35 29,748,861 -3.80(-2.42%)
Mar 21, 2018 156.32 158.26 156.20 157.15 22,212,354 +0.91(+0.58%)
Mar 20, 2018 156.67 157.02 155.77 156.24 11,415,191 -0.04(-0.03%)
Mar 19, 2018 157.17 157.21 154.45 156.28 25,657,669 -1.52(-0.96%)
Mar 16, 2018 156.98 158.27 156.75 157.80 36,000,320 +0.88(+0.56%)
Mar 15, 2018 158.10 158.14 156.37 156.92 14,170,090 -0.79(-0.50%)
Mar 14, 2018 159.22 159.39 157.41 157.71 18,094,425 -0.75(-0.47%)
Mar 13, 2018 160.00 160.30 158.14 158.46 17,751,699 -0.74(-0.46%)
Mar 12, 2018 159.25 159.65 158.49 159.20 15,308,777 +0.28(+0.18%)
Mar 09, 2018 157.31 159.00 156.87 158.92 24,927,153 +2.50(+1.60%)
Mar 08, 2018 156.90 157.47 155.50 156.42 23,374,256 -0.32(-0.20%)
Mar 07, 2018 156.93 156.74 22,665,386 +1.37(+0.88%)
Mar 06, 2018 154.43 155.39 152.80 155.37 17,239,467 +1.66(+1.08%)
Mar 05, 2018 151.82 154.26 151.47 153.71 19,598,923 +1.36(+0.89%)
Mar 02, 2018 148.71 152.75 148.40 152.35 31,842,321 +2.40(+1.60%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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