U.S. markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.98+0.85 (+0.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020163.07163.33161.25163.07163.0720,877,600
Oct 22, 2020160.14162.19159.18162.13162.1320,673,900
Oct 21, 2020160.87161.37159.29159.38159.3817,504,100
Oct 20, 2020161.56162.45160.34160.76160.7618,927,700
Oct 19, 2020162.88164.03160.03160.41160.4118,360,600
Oct 16, 2020163.21163.70162.31162.35162.3517,637,900
Oct 15, 2020159.29163.18158.81162.75162.7522,865,100
Oct 14, 2020163.01163.91160.94161.09161.0919,063,400
Oct 13, 2020162.52163.22161.48162.70162.7020,106,500
Oct 12, 2020163.40164.24162.60163.79163.7920,336,200
Oct 09, 2020163.35163.71161.81162.70162.7025,038,100
Oct 08, 2020161.72162.28160.58161.86161.8637,278,600
Oct 07, 2020158.59160.56158.46160.04160.0427,049,700
Oct 06, 2020158.50161.01156.34156.62156.6236,348,000
Oct 05, 2020154.49157.31154.48157.07157.0718,553,600
Oct 02, 2020149.41153.58148.99152.85152.8529,452,000
Oct 01, 2020150.81152.20149.49152.18152.1825,872,000
Sep 30, 2020149.90151.97148.49149.79149.7929,039,000
Sep 29, 2020149.85150.28148.00149.34149.3418,683,800
Sep 28, 2020148.37150.44146.40150.02150.0217,600,900
Sep 25, 2020143.44146.85143.35146.41146.4120,689,300
Sep 24, 2020144.04146.53142.09144.07144.0731,723,700
Sep 23, 2020148.41149.43143.98144.07144.0733,403,400
Sep 23, 20200.566 Dividend
Sep 22, 2020148.65149.30146.56149.06148.4919,385,800
Sep 21, 2020149.82150.26146.33147.92147.3640,652,500
Sep 18, 2020153.98155.29151.14153.29152.7138,352,800
Sep 17, 2020152.62154.40151.75153.69153.1120,002,900
Sep 16, 2020154.11156.85153.84154.82154.2322,178,400
Sep 15, 2020154.38154.70152.86153.37152.7916,175,500
Sep 14, 2020150.59153.43150.37153.08152.5021,991,300
Sep 11, 2020150.92151.05147.68149.15148.5820,851,000
Sep 10, 2020152.83153.88150.06150.15149.5823,005,500
Sep 09, 2020151.43152.78150.57152.13151.5520,160,800
Sep 08, 2020151.18152.48149.00149.86149.2926,447,800
Sep 04, 2020155.71155.89149.29152.80152.2230,618,800
Sep 03, 2020158.12158.29152.96153.78153.2032,117,600
Sep 02, 2020157.96158.98156.18158.46157.8616,763,400
Sep 01, 2020155.22157.31154.45157.21156.6115,654,100
Aug 31, 2020157.19157.37155.30155.43154.8417,051,500
Aug 28, 2020156.60157.20155.73157.12156.5212,371,400
Aug 27, 2020156.12157.00154.63155.80155.2117,508,400
Aug 26, 2020156.50156.77155.18155.42154.8313,772,700
Aug 25, 2020156.81156.82154.79156.40155.8116,269,700
Aug 24, 2020155.86156.27154.33156.23155.6413,707,100
Aug 21, 2020155.15155.72153.60154.61154.0220,685,100
Aug 20, 2020154.80156.49154.54155.76155.1715,413,000
Aug 19, 2020156.93158.04156.19156.40155.8114,337,300
Aug 18, 2020157.85157.85155.71156.39155.8014,670,400
Aug 17, 2020157.50158.03156.74157.90157.309,744,200
Aug 14, 2020156.28157.76155.87157.09156.4913,360,900
Aug 13, 2020156.99158.53156.65157.19156.5915,799,900
Aug 12, 2020158.67158.89156.49157.52156.9223,402,800
Aug 11, 2020159.27159.82156.16156.88156.2830,359,400
Aug 10, 2020156.65158.83156.65157.79157.1924,000,500
Aug 07, 2020153.45156.25153.15156.17155.5820,456,900
Aug 06, 2020153.80154.44152.91153.73153.1518,237,700
Aug 05, 2020152.29153.89151.78153.79153.2118,526,900
Aug 04, 2020149.39150.93149.04150.79150.2220,285,000
Aug 03, 2020148.29149.97147.22149.76149.1920,777,100
Jul 31, 2020148.14148.42144.67147.36146.8029,936,500
Jul 30, 2020147.14149.12146.33148.76148.2023,618,900
Jul 29, 2020147.00149.45146.98149.35148.7819,864,400
Jul 28, 2020147.07148.04146.06146.13145.5813,268,000
Jul 27, 2020146.19147.69145.39147.60147.0413,370,700
Jul 24, 2020147.29147.67145.56146.08145.5320,015,500
Jul 23, 2020147.98150.20146.70148.26147.7021,704,900
Jul 22, 2020147.09148.67147.03148.11147.5524,424,800
Jul 21, 2020147.47149.16147.20148.03147.4724,544,700
Jul 20, 2020146.12146.85145.15145.96145.4119,663,300
Jul 17, 2020146.68147.59145.51146.59146.0320,644,100
Jul 16, 2020146.11146.67144.88146.16145.6130,530,800
Jul 15, 2020145.42147.78144.79147.03146.4740,770,100
Jul 14, 2020139.43141.98138.64141.83141.2928,114,000
Jul 13, 2020142.80144.64139.39139.52138.9934,235,500
Jul 10, 2020139.14141.50138.46141.31140.7724,008,200
Jul 09, 2020142.02142.35137.24139.07138.5434,647,800
Jul 08, 2020140.76142.50139.10141.94141.4027,358,900
Jul 07, 2020142.18143.44140.48140.89140.3622,661,000
Jul 06, 2020145.32145.70142.93143.43142.8919,858,200
Jul 02, 2020144.56145.28141.89142.40141.8624,022,400
Jul 01, 2020143.65144.51141.24141.82141.2826,457,500
Jun 30, 2020140.67143.62140.59143.18142.6432,865,900
Jun 29, 2020138.71141.99137.10141.14140.6033,935,200
Jun 26, 2020139.48139.83136.49136.67136.1539,100,100
Jun 25, 2020137.71140.58136.29140.45139.9237,191,200
Jun 24, 2020141.10141.60136.31138.36137.8342,998,700
Jun 23, 2020144.32144.66142.65143.00142.4620,344,200
Jun 22, 2020140.24142.56138.83142.40141.8628,983,200
Jun 19, 2020144.42144.51139.84140.99140.4550,293,800
Jun 18, 2020140.37143.31139.81141.72141.1826,974,100
Jun 17, 2020144.59144.99141.32141.77141.2334,811,400
Jun 16, 2020146.69146.69141.03144.38143.8348,957,000
Jun 15, 2020133.28142.06133.28140.99140.4557,354,800
Jun 15, 20200.466 Dividend
Jun 12, 2020140.33141.02134.15138.27137.2863,864,900
Jun 11, 2020140.15141.03134.77135.03134.0672,041,500
Jun 10, 2020150.09150.26145.90146.18145.1351,774,500
Jun 09, 2020150.86151.77149.06150.26149.1839,646,000
Jun 08, 2020152.35153.39151.63153.09151.9933,834,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...