Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 124.93 125.00 122.92 124.46 37,617,792 -0.13(-0.10%)
May 30, 2017 125.19 125.48 124.36 124.58 27,974,584 -0.99(-0.79%)
May 26, 2017 125.42 125.80 124.88 125.57 21,958,382 -0.04(-0.03%)
May 25, 2017 126.12 126.55 125.26 125.61 24,975,464 +0.08(+0.07%)
May 24, 2017 125.54 126.02 124.92 125.52 23,547,978 +0.08(+0.07%)
May 23, 2017 125.34 125.71 124.48 125.44 18,271,114 +0.41(+0.33%)
May 22, 2017 124.40 125.26 124.31 125.03 21,964,634 +0.84(+0.68%)
May 19, 2017 123.83 124.86 123.63 124.19 48,687,996 +0.59(+0.48%)
May 18, 2017 122.86 124.07 122.55 123.60 49,071,084 +0.45(+0.36%)
May 17, 2017 124.47 125.11 123.02 123.15 55,622,992 -3.41(-2.70%)
May 16, 2017 126.88 126.94 125.64 126.56 20,269,020 +0.05(+0.04%)
May 15, 2017 125.97 127.13 125.97 126.52 34,099,392 +0.98(+0.78%)
May 12, 2017 125.72 125.89 125.22 125.54 26,409,750 -0.67(-0.53%)
May 11, 2017 126.60 126.75 125.06 126.21 31,344,876 -0.88(-0.70%)
May 10, 2017 126.03 127.34 125.86 127.09 21,677,874 +0.78(+0.62%)
May 09, 2017 126.53 126.75 125.79 126.31 26,269,270 -0.06(-0.04%)
May 08, 2017 126.59 126.88 125.77 126.36 18,266,368 -0.53(-0.42%)
May 05, 2017 126.62 126.89 125.56 126.89 26,076,022 +0.81(+0.64%)
May 04, 2017 126.47 126.66 125.18 126.08 28,257,842 -0.17(-0.14%)
May 03, 2017 126.44 127.01 125.71 126.25 29,622,172 -0.78(-0.62%)
May 02, 2017 127.80 128.11 126.62 127.04 19,706,996 -0.65(-0.51%)
May 01, 2017 127.49 128.08 126.70 127.69 22,918,860 +0.73(+0.58%)
Apr 28, 2017 128.76 128.88 126.94 126.96 34,080,028 -1.73(-1.34%)
Apr 27, 2017 129.04 129.46 128.25 128.68 25,180,446 -0.04(-0.03%)
Apr 26, 2017 127.97 129.47 127.93 128.72 45,637,972 +0.66(+0.51%)
Apr 25, 2017 128.03 128.62 127.91 128.06 35,873,376 +1.23(+0.97%)
Apr 24, 2017 126.97 127.21 126.44 126.83 37,058,180 +1.56(+1.25%)
Apr 21, 2017 125.30 125.58 124.81 125.27 32,187,356 -0.28(-0.23%)
Apr 20, 2017 124.47 125.69 124.30 125.55 34,975,500 +1.58(+1.27%)
Apr 19, 2017 123.88 125.04 123.74 123.97 37,921,988 +0.43(+0.35%)
Apr 18, 2017 123.00 123.67 122.48 123.54 26,890,768 +0.03(+0.02%)
Apr 17, 2017 122.40 123.54 122.05 123.52 20,019,024 +1.43(+1.17%)
Apr 13, 2017 123.14 123.59 122.03 122.08 33,086,636 -1.21(-0.98%)
Apr 12, 2017 124.75 124.80 123.18 123.29 28,149,666 -1.70(-1.36%)
Apr 11, 2017 123.50 125.00 123.32 124.98 35,676,484 +0.99(+0.80%)
Apr 10, 2017 123.68 124.94 123.40 124.00 24,950,164 +0.27(+0.22%)
Apr 07, 2017 123.44 124.19 123.02 123.72 26,616,710 -0.06(-0.04%)
Apr 06, 2017 122.83 123.83 122.18 123.78 44,919,756 +1.14(+0.93%)
Apr 05, 2017 124.92 125.47 122.41 122.64 49,245,144 -1.41(-1.13%)
Apr 04, 2017 124.10 124.67 123.57 124.05 28,082,592 -0.15(-0.12%)
Apr 03, 2017 125.96 126.08 123.80 124.19 42,532,432 -1.32(-1.05%)
Mar 31, 2017 125.46 126.14 125.02 125.52 32,240,256 +0.20(+0.16%)
Mar 30, 2017 124.46 125.42 124.40 125.31 28,250,968 +0.94(+0.76%)
Mar 29, 2017 123.89 124.61 123.52 124.37 24,227,440 +0.40(+0.32%)
Mar 28, 2017 122.59 124.07 122.47 123.97 29,454,312 +0.96(+0.78%)
Mar 27, 2017 121.20 123.31 120.88 123.01 38,984,152 +0.23(+0.19%)
Mar 24, 2017 123.20 123.68 122.21 122.78 36,709,316 +0.09(+0.07%)
Mar 23, 2017 121.99 123.53 121.66 122.70 41,458,840 +0.71(+0.58%)
Mar 22, 2017 121.72 122.27 120.88 121.99 50,889,596 +0.03(+0.02%)
Mar 21, 2017 126.09 126.17 121.91 121.96 67,958,712 -3.44(-2.74%)
Mar 20, 2017 125.88 126.08 125.05 125.40 20,971,340 -0.65(-0.51%)
Mar 17, 2017 125.75 126.29 125.00 126.05 36,606,528 +0.50(+0.40%)
Mar 16, 2017 125.83 126.09 125.22 125.55 27,793,024 +0.16(+0.13%)
Mar 15, 2017 124.07 125.65 123.78 125.38 34,304,776 +1.91(+1.55%)
Mar 14, 2017 123.58 123.65 122.50 123.47 32,995,010 -0.59(-0.48%)
Mar 13, 2017 123.49 124.53 123.49 124.06 23,390,574 +0.29(+0.24%)
Mar 10, 2017 124.07 124.09 122.75 123.77 43,408,316 +0.55(+0.44%)
Mar 09, 2017 123.65 124.25 122.80 123.22 38,680,676 -0.49(-0.40%)
Mar 08, 2017 124.97 125.28 123.61 123.72 37,464,176 -0.82(-0.66%)
Mar 07, 2017 125.08 125.39 124.36 124.53 32,630,818 -0.82(-0.65%)
Mar 06, 2017 125.43 125.60 124.71 125.36 26,240,388 -0.86(-0.69%)
Mar 03, 2017 126.36 126.92 125.52 126.22 34,041,716 -0.09(-0.07%)
Mar 02, 2017 127.75 127.78 126.21 126.31 28,479,890 -1.46(-1.15%)
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.