IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2019157.13157.37156.06156.79156.7917,486,200
Feb 20, 2019156.66157.58156.53157.39157.3918,317,400
Feb 19, 2019155.55157.10155.55156.65156.6515,856,900
Feb 15, 2019154.78156.24154.27156.22156.2227,240,200
Feb 14, 2019152.58154.37152.40153.77153.7718,251,000
Feb 13, 2019153.42153.76152.70153.42153.4215,534,500
Feb 12, 2019151.92153.19151.88152.99152.9920,779,900
Feb 11, 2019150.29151.15149.63151.10151.1016,374,800
Feb 08, 2019149.06149.90148.50149.85149.8513,463,000
Feb 07, 2019149.92150.70148.39149.69149.6922,850,800
Feb 06, 2019151.04151.37150.10150.93150.9313,720,600
Feb 05, 2019151.01151.60150.24151.12151.1218,295,900
Feb 04, 2019149.41150.97148.88150.96150.9621,301,700
Feb 01, 2019149.35149.68148.58149.18149.1817,057,900
Jan 31, 2019147.61149.30147.53149.06149.0627,252,900
Jan 30, 2019146.98148.34145.68147.80147.8025,516,900
Jan 29, 2019146.71146.82145.88146.20146.2012,084,800
Jan 28, 2019145.96146.91145.37146.55146.5522,784,700
Jan 25, 2019146.62147.64146.43147.34147.3422,266,900
Jan 24, 2019144.43145.76144.33145.47145.4716,976,300
Jan 23, 2019145.32146.18143.46144.60144.6020,621,300
Jan 22, 2019146.46146.76144.05145.00145.0027,741,100
Jan 18, 2019146.60147.92146.00147.33147.3328,306,700
Jan 17, 2019143.99146.33143.97145.83145.8319,273,400
Jan 16, 2019143.68145.25143.67144.52144.5220,827,300
Jan 15, 2019142.65143.65142.09143.45143.4525,678,900
Jan 14, 2019142.82143.44142.09142.25142.2529,185,000
Jan 11, 2019143.01143.99142.68143.68143.6822,428,400
Jan 10, 2019142.06143.72141.35143.64143.6422,896,800
Jan 09, 2019142.22143.39141.62142.90142.9025,764,600
Jan 08, 2019140.80141.79139.39141.73141.7327,320,900
Jan 07, 2019137.26140.37136.74139.59139.5930,477,900
Jan 04, 2019133.92137.60133.71137.19137.1935,355,300
Jan 03, 2019133.91134.64131.65132.25132.2529,294,600
Jan 02, 2019132.17135.17131.54134.66134.6627,295,100
Dec 31, 2018133.72134.05131.80133.90133.9029,173,400
Dec 28, 2018132.48135.01131.54132.86132.8635,994,400
Dec 27, 2018130.27132.48127.87132.48132.4839,527,900
Dec 26, 2018126.28132.10125.81131.93131.9340,182,700
Dec 24, 2018127.73128.47125.84125.88125.8828,575,700
Dec 21, 2018132.38132.95127.98128.37128.3759,404,800
Dec 20, 2018133.63134.41130.23131.79131.7957,908,100
Dec 19, 2018136.80138.68133.25134.00134.0047,676,600
Dec 18, 2018138.26139.18136.29136.85136.8542,277,200
Dec 17, 2018139.67140.88136.16137.02137.0236,468,500
Dec 17, 20180.469 Dividend
Dec 14, 2018141.73143.23140.10140.61140.1424,037,200
Dec 13, 2018145.24145.69142.54142.77142.2923,205,400
Dec 12, 2018144.88146.76144.76144.82144.3427,894,800
Dec 11, 2018145.68146.19142.39143.45142.9729,229,300
Dec 10, 2018144.27144.72141.45143.60143.1230,776,600
Dec 07, 2018147.14148.26143.27144.02143.5428,525,100
Dec 06, 2018145.45147.20143.43147.20146.7137,581,200
Dec 04, 2018153.75154.13147.14147.52147.0341,077,900
Dec 03, 2018154.39154.48152.02154.08153.5723,379,800
Nov 30, 2018151.46152.86151.08152.62152.1120,304,700
Nov 29, 2018151.61152.74150.44151.83151.3215,134,500
Nov 28, 2018149.20152.37147.70152.24151.7326,125,900
Nov 27, 2018149.18149.73148.29148.57148.0714,461,800
Nov 26, 2018149.32150.40148.74149.81149.3115,346,400
Nov 23, 2018146.82149.30146.81147.89147.4011,134,800
Nov 21, 2018146.78149.37146.53148.03147.5417,902,300
Nov 20, 2018147.25148.43145.59145.99145.5025,907,000
Nov 19, 2018151.68152.03148.37148.86148.3621,540,900
Nov 16, 2018150.61152.29150.06151.94151.4329,323,500
Nov 15, 2018148.49151.80148.13151.58151.0724,482,000
Nov 14, 2018151.82152.46148.48149.45148.9524,549,100
Nov 13, 2018151.60153.09150.29150.55150.0518,468,500
Nov 12, 2018154.02154.17150.84151.03150.5321,886,800
Nov 09, 2018156.00156.03152.95154.08153.5720,654,400
Nov 08, 2018156.61157.90156.34156.99156.4714,987,700
Nov 07, 2018155.36157.41154.80157.41156.8822,127,800
Nov 06, 2018153.65155.11153.52154.64154.1215,572,900
Nov 05, 2018154.04154.66152.35153.88153.3716,940,900
Nov 02, 2018154.06154.89152.44154.00153.4926,671,600
Nov 01, 2018150.89153.77150.81153.49152.9828,496,400
Oct 31, 2018151.26151.86150.03150.03149.5336,785,400
Oct 30, 2018146.85149.89146.56149.73149.2329,017,200
Oct 29, 2018149.13150.63145.07146.67146.1833,031,300
Oct 26, 2018147.54149.42144.70147.48146.9936,986,100
Oct 25, 2018146.73149.82146.41149.11148.6132,311,300
Oct 24, 2018151.43151.98145.82145.95145.4640,412,400
Oct 23, 2018150.93152.89148.92151.66151.1537,228,100
Oct 22, 2018153.92154.45152.52153.03152.5228,218,300
Oct 19, 2018155.47156.36152.74153.36152.8534,214,200
Oct 18, 2018157.41157.63154.37155.00154.4831,042,700
Oct 17, 2018158.18158.22155.89157.96157.4324,140,100
Oct 16, 2018155.28158.86154.04158.64158.1135,569,100
Oct 15, 2018153.36155.29152.54154.17153.6632,747,600
Oct 12, 2018155.56155.76151.89153.60153.0953,492,600
Oct 11, 2018155.81157.32153.51153.57153.0668,877,400
Oct 10, 2018160.82160.99156.36156.56156.0446,921,800
Oct 09, 2018161.62162.74160.98161.19160.6520,620,400
Oct 08, 2018161.77162.40160.55161.82161.2821,330,700
Oct 05, 2018163.75164.16160.66162.16161.6231,240,100
Oct 04, 2018165.44165.65163.13163.64163.0929,463,000
Oct 03, 2018165.18166.73164.51165.97165.4226,027,200
Oct 02, 2018166.18166.53164.18164.53163.9828,440,300
Oct 01, 2018169.29169.32165.77166.33165.7827,893,100
Sep 28, 2018167.45169.00167.45168.55167.9922,740,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...