Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Ishares ETF
(NY:
IWM
)
221.57
-2.40 (-1.07%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
131.00
131.93
129.21
131.57
43,947,516
-0.76(-0.57%)
May 28, 2020
137.10
137.10
130.32
132.33
44,484,268
-3.21(-2.37%)
May 27, 2020
134.10
135.93
130.08
135.54
45,021,812
+4.08(+3.11%)
May 26, 2020
132.70
132.97
127.87
131.46
38,998,396
+3.69(+2.88%)
May 22, 2020
127.56
127.92
126.00
127.77
25,374,018
+0.62(+0.48%)
May 21, 2020
126.98
127.93
125.58
127.16
34,491,052
+0.23(+0.18%)
May 20, 2020
125.73
127.86
125.39
126.93
37,877,400
+3.73(+3.03%)
May 19, 2020
125.24
126.41
123.19
123.20
31,867,298
-2.48(-1.97%)
May 18, 2020
124.51
126.35
123.93
125.68
49,636,416
+7.20(+6.08%)
May 15, 2020
115.57
118.91
115.05
118.48
42,477,876
+1.78(+1.53%)
May 14, 2020
113.64
116.77
111.00
116.70
58,978,680
+0.45(+0.39%)
May 13, 2020
119.02
119.43
114.06
116.25
61,921,372
-4.03(-3.35%)
May 12, 2020
125.28
125.31
120.15
120.27
46,691,268
-4.48(-3.59%)
May 11, 2020
123.53
125.94
122.51
124.75
35,844,748
-0.62(-0.50%)
May 08, 2020
123.29
125.75
122.37
125.38
33,953,500
+4.66(+3.86%)
May 07, 2020
120.67
121.72
119.87
120.72
28,990,396
+1.63(+1.37%)
May 06, 2020
120.76
121.44
118.41
119.09
31,422,284
-0.88(-0.73%)
May 05, 2020
121.31
123.06
119.45
119.97
32,922,008
+0.92(+0.77%)
May 04, 2020
117.08
119.26
115.80
119.05
30,074,756
+0.51(+0.43%)
May 01, 2020
120.44
120.73
116.78
118.54
45,766,808
-4.90(-3.97%)
Apr 30, 2020
124.94
125.93
123.27
123.43
46,138,940
-4.88(-3.80%)
Apr 29, 2020
126.45
129.63
124.92
128.31
53,185,932
+6.01(+4.92%)
Apr 28, 2020
124.20
124.52
120.56
122.30
49,892,152
+1.75(+1.45%)
Apr 27, 2020
117.41
121.66
117.33
120.55
41,144,220
+4.59(+3.96%)
Apr 24, 2020
115.12
116.81
113.75
115.95
28,668,338
+2.87(+2.54%)
Apr 23, 2020
113.77
116.42
113.36
113.08
40,708,356
+0.20(+0.18%)
Apr 22, 2020
113.97
114.61
112.50
112.88
25,724,888
+1.35(+1.21%)
Apr 21, 2020
111.22
112.95
110.33
111.53
33,340,648
-2.73(-2.39%)
Apr 20, 2020
113.28
116.42
112.76
114.26
38,732,064
-1.36(-1.18%)
Apr 17, 2020
115.47
116.25
113.72
115.62
48,826,340
+4.88(+4.41%)
Apr 16, 2020
111.86
112.17
108.52
110.74
52,042,612
-0.84(-0.76%)
Apr 15, 2020
111.64
112.83
110.50
111.58
36,683,212
-4.75(-4.08%)
Apr 14, 2020
117.36
118.29
114.90
116.33
37,031,400
+2.31(+2.03%)
Apr 13, 2020
116.37
116.99
112.83
114.02
42,387,540
-3.17(-2.71%)
Apr 09, 2020
115.49
118.03
114.92
117.19
73,546,984
+5.35(+4.79%)
Apr 08, 2020
108.82
112.95
107.31
111.84
55,728,256
+4.88(+4.56%)
Apr 07, 2020
110.71
112.38
106.46
106.96
60,722,220
+0.28(+0.26%)
Apr 06, 2020
103.33
107.36
103.27
106.69
51,329,888
+7.59(+7.66%)
Apr 03, 2020
100.97
102.30
97.19
99.10
44,539,240
-2.89(-2.83%)
Apr 02, 2020
100.14
104.56
99.05
101.99
46,186,900
+0.96(+0.95%)
Apr 01, 2020
102.97
104.56
99.96
101.03
57,237,868
-7.39(-6.82%)
Mar 31, 2020
108.55
110.04
106.05
108.42
55,847,840
-0.55(-0.50%)
Mar 30, 2020
107.27
109.18
104.95
108.97
43,861,528
+2.35(+2.20%)
Mar 27, 2020
106.33
109.90
105.02
106.62
42,155,676
-4.03(-3.64%)
Mar 26, 2020
105.66
111.39
105.33
110.65
54,487,424
+6.48(+6.22%)
Mar 25, 2020
103.70
107.98
100.43
104.17
59,136,140
+1.28(+1.24%)
Mar 24, 2020
99.43
103.16
94.29
102.89
77,632,792
+8.62(+9.15%)
Mar 23, 2020
96.15
96.42
90.50
94.26
67,263,608
-1.42(-1.48%)
Mar 20, 2020
100.13
102.62
94.78
95.68
80,759,488
-2.33(-2.38%)
Mar 19, 2020
94.04
100.78
90.29
98.01
66,391,608
+3.68(+3.90%)
Mar 18, 2020
97.24
100.76
90.82
94.33
65,977,452
-7.93(-7.75%)
Mar 17, 2020
99.04
104.27
94.93
102.26
62,654,944
+4.48(+4.58%)
Mar 16, 2020
102.49
105.02
95.71
97.77
62,491,536
-14.96(-13.27%)
Mar 13, 2020
111.64
113.19
103.37
112.73
61,377,516
+7.08(+6.70%)
Mar 12, 2020
110.18
113.14
105.30
105.65
74,204,560
-13.12(-11.05%)
Mar 11, 2020
123.53
124.81
117.17
118.78
54,485,048
-8.07(-6.36%)
Mar 10, 2020
127.11
127.20
120.80
126.85
57,664,036
+3.84(+3.12%)
Mar 09, 2020
126.56
128.49
122.91
123.01
59,656,448
-13.25(-9.72%)
Mar 06, 2020
134.66
137.75
133.04
136.25
42,061,040
-2.75(-1.98%)
Mar 05, 2020
140.44
143.88
137.28
139.01
34,638,816
-4.57(-3.18%)
Mar 04, 2020
141.80
143.85
140.14
143.58
38,311,300
+3.97(+2.85%)
Mar 03, 2020
142.57
145.50
138.06
139.60
45,472,836
-2.91(-2.04%)
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
.