Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 147.29 148.64 145.21 146.15 43,322,572 -0.98(-0.67%)
Jul 30, 2019 144.75 147.34 144.42 147.13 23,233,208 +1.36(+0.94%)
Jul 29, 2019 146.74 146.90 145.25 145.77 14,128,810 -0.98(-0.67%)
Jul 26, 2019 145.24 146.95 145.16 146.75 15,275,932 +1.72(+1.18%)
Jul 25, 2019 146.73 146.78 144.78 145.03 19,169,384 -1.77(-1.21%)
Jul 24, 2019 144.03 146.98 143.87 146.80 25,516,534 +2.39(+1.65%)
Jul 23, 2019 144.02 144.43 143.33 144.41 16,592,774 +0.95(+0.66%)
Jul 22, 2019 143.98 144.41 143.20 143.46 15,506,206 -0.13(-0.09%)
Jul 19, 2019 144.64 145.09 143.59 143.59 18,406,490 -0.83(-0.58%)
Jul 18, 2019 143.84 144.70 143.51 144.42 16,867,084 +0.54(+0.38%)
Jul 17, 2019 144.92 145.01 143.51 143.88 15,158,596 -1.04(-0.71%)
Jul 16, 2019 144.81 145.81 144.39 144.92 16,230,242 -0.05(-0.03%)
Jul 15, 2019 146.15 146.18 144.55 144.96 13,054,987 -0.77(-0.53%)
Jul 12, 2019 144.82 146.25 144.58 145.73 17,865,948 +1.12(+0.77%)
Jul 11, 2019 145.53 145.57 143.96 144.61 15,261,045 -0.71(-0.49%)
Jul 10, 2019 145.81 146.15 144.55 145.32 18,551,706 +0.25(+0.17%)
Jul 09, 2019 144.26 145.09 144.21 145.07 13,257,433 +0.20(+0.14%)
Jul 08, 2019 145.82 146.07 144.59 144.87 10,424,682 -1.39(-0.95%)
Jul 05, 2019 145.15 146.32 144.56 146.26 15,164,953 +0.39(+0.27%)
Jul 03, 2019 145.25 145.94 144.85 145.87 9,764,355 +1.04(+0.72%)
Jul 02, 2019 145.65 145.74 144.00 144.83 20,376,808 -0.82(-0.57%)
Jul 01, 2019 147.06 147.52 144.90 145.66 24,799,680 +0.50(+0.34%)
Jun 28, 2019 143.71 145.65 143.70 145.16 37,589,192 +1.75(+1.22%)
Jun 27, 2019 141.18 143.54 141.18 143.41 23,861,700 +2.64(+1.88%)
Jun 26, 2019 141.10 142.10 140.74 140.77 16,825,930 -0.33(-0.23%)
Jun 25, 2019 142.18 142.36 140.96 141.10 18,695,114 -0.87(-0.61%)
Jun 24, 2019 144.10 144.14 141.89 141.97 25,708,146 -1.75(-1.21%)
Jun 21, 2019 144.81 144.85 143.40 143.71 21,268,598 -1.25(-0.86%)
Jun 20, 2019 145.67 145.83 144.17 144.96 18,848,970 +0.68(+0.47%)
Jun 19, 2019 143.94 144.41 143.20 144.28 16,731,950 +0.51(+0.36%)
Jun 18, 2019 143.08 144.83 142.14 143.77 23,669,788 +1.65(+1.16%)
Jun 17, 2019 141.77 142.73 141.59 142.12 13,396,299 +0.97(+0.69%)
Jun 14, 2019 142.21 142.27 141.13 141.14 17,366,378 -1.25(-0.88%)
Jun 13, 2019 141.68 142.49 141.27 142.39 15,950,164 +1.49(+1.06%)
Jun 12, 2019 140.63 141.19 140.11 140.90 12,847,140 +0.16(+0.11%)
Jun 11, 2019 142.20 142.54 140.07 140.74 16,517,742 -0.42(-0.30%)
Jun 10, 2019 140.88 142.46 140.88 141.16 20,330,490 +0.83(+0.59%)
Jun 07, 2019 139.55 140.94 139.55 140.33 18,390,534 +0.99(+0.71%)
Jun 06, 2019 139.65 140.02 137.96 139.35 22,324,398 +0.37(+0.27%)
Jun 05, 2019 140.24 140.35 138.24 138.98 19,542,034 -0.71(-0.51%)
Jun 04, 2019 137.60 139.80 136.20 139.68 22,805,274 +3.53(+2.59%)
Jun 03, 2019 135.93 136.94 135.19 136.16 28,543,170 +0.47(+0.35%)
May 31, 2019 135.99 136.59 135.18 135.68 27,317,266 -1.93(-1.40%)
May 30, 2019 138.37 139.14 136.78 137.61 19,047,744 -0.50(-0.36%)
May 29, 2019 138.46 138.54 137.08 138.11 23,863,638 -1.04(-0.75%)
May 28, 2019 140.47 141.07 139.14 139.15 15,086,560 -1.12(-0.80%)
May 24, 2019 139.88 140.55 139.34 140.27 17,119,450 +1.30(+0.94%)
May 23, 2019 140.52 140.52 138.21 138.97 28,347,314 -2.92(-2.06%)
May 22, 2019 142.53 142.87 141.40 141.89 14,966,484 -1.20(-0.84%)
May 21, 2019 141.98 143.29 141.93 143.09 12,526,943 +1.90(+1.34%)
May 20, 2019 141.33 142.16 140.85 141.19 20,083,142 -0.99(-0.69%)
May 17, 2019 143.09 144.44 142.01 142.18 23,149,580 -2.01(-1.39%)
May 16, 2019 143.73 145.28 143.66 144.19 14,802,080 +0.89(+0.62%)
May 15, 2019 141.77 143.64 141.46 143.29 19,786,430 +0.47(+0.33%)
May 14, 2019 141.36 143.41 141.12 142.83 16,682,469 +1.78(+1.26%)
May 13, 2019 142.97 143.27 140.61 141.05 28,951,230 -4.64(-3.19%)
May 10, 2019 144.73 145.89 142.95 145.69 28,535,568 +0.40(+0.28%)
May 09, 2019 144.67 145.72 143.01 145.29 27,146,258 -0.53(-0.36%)
May 08, 2019 146.29 147.06 145.72 145.82 17,319,376 -0.72(-0.49%)
May 07, 2019 148.19 148.72 145.35 146.54 27,339,716 -2.96(-1.98%)
May 06, 2019 147.14 149.87 146.99 149.50 22,850,862 +0.17(+0.11%)
May 03, 2019 147.26 149.43 147.15 149.33 21,692,304 +2.80(+1.91%)
May 02, 2019 145.71 147.12 144.82 146.53 24,412,006 +0.68(+0.47%)
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.