IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018152.98154.02152.15153.98153.9817,686,700
Feb 22, 2018152.81154.03151.91152.00152.0016,340,000
Feb 21, 2018152.42154.81152.01152.24152.2426,735,500
Feb 20, 2018152.55153.77151.67152.08152.0824,046,200
Feb 16, 2018152.61154.29152.54153.34153.3427,973,900
Feb 15, 2018152.22152.87150.56152.80152.8023,773,600
Feb 14, 2018147.63151.52147.18151.15151.1536,286,900
Feb 13, 2018147.38148.79146.90148.48148.4825,021,200
Feb 12, 2018146.92148.92145.48148.16148.1636,213,900
Feb 09, 2018146.76147.94142.50146.77146.7753,315,300
Feb 08, 2018149.99150.00145.44145.44145.4444,704,500
Feb 07, 2018149.61150.79148.61149.84149.8437,101,000
Feb 06, 2018145.53150.37144.24149.69149.6969,232,400
Feb 05, 2018152.67153.79147.86147.92147.9252,622,200
Feb 02, 2018156.13156.15153.51153.83153.8333,314,100
Feb 01, 2018155.73157.21155.53156.85156.8521,413,000
Jan 31, 2018157.74158.42155.92156.36156.3627,468,900
Jan 30, 2018157.66158.22156.73157.18157.1824,533,800
Jan 29, 2018159.06159.86158.62158.70158.7018,293,300
Jan 26, 2018159.53159.69158.77159.60159.6016,120,300
Jan 25, 2018159.64159.92158.21159.03159.0320,290,900
Jan 24, 2018160.36160.63158.40158.97158.9720,340,900
Jan 23, 2018159.24160.30158.67159.96159.9616,904,600
Jan 22, 2018158.40159.45158.31159.45159.4512,702,400
Jan 19, 2018156.73158.69156.55158.60158.6031,040,900
Jan 18, 2018157.22157.50156.39156.54156.5417,903,600
Jan 17, 2018156.80157.94156.28157.62157.6218,571,600
Jan 16, 2018158.86159.41155.80156.14156.1427,704,700
Jan 12, 2018157.68158.86157.47158.16158.1624,089,800
Jan 11, 2018155.07157.66154.98157.50157.5026,522,400
Jan 10, 2018154.47155.17153.92154.84154.8418,516,800
Jan 09, 2018155.24155.50154.73154.82154.8216,571,300
Jan 08, 2018154.73155.27153.50155.03155.0318,457,300
Jan 05, 2018154.88154.98153.94154.79154.7919,883,900
Jan 04, 2018154.97155.15154.02154.47154.4714,207,100
Jan 03, 2018153.87154.46153.52154.06154.0621,836,600
Jan 02, 2018153.20153.97152.46153.90153.9020,489,600
Dec 29, 2017154.15154.15152.39152.46152.4621,006,500
Dec 28, 2017153.24153.75153.01153.73153.7310,167,300
Dec 27, 2017153.21153.95152.81153.13153.1315,949,900
Dec 26, 2017153.00153.43152.90153.28153.2811,949,600
Dec 22, 2017153.38153.39152.80153.19153.1913,599,400
Dec 21, 2017153.24154.02153.08153.47153.4716,772,600
Dec 21, 20170.579 Dividend
Dec 20, 2017153.75153.94152.84153.38152.8019,042,800
Dec 19, 2017154.75154.77152.82153.08152.5024,313,600
Dec 18, 2017153.67154.72153.46154.30153.7222,714,300
Dec 15, 2017151.05153.25150.58152.24151.6742,851,600
Dec 14, 2017151.85152.20149.64150.10149.5332,882,600
Dec 13, 2017150.81152.71150.81151.78151.2130,082,600
Dec 12, 2017151.70151.93150.82150.88150.3125,854,800
Dec 11, 2017151.43152.13151.02151.35150.7826,654,100
Dec 08, 2017152.15152.28151.28151.41150.8420,832,400
Dec 07, 2017151.31151.89150.02151.27150.7029,675,200
Dec 06, 2017150.37151.19149.95150.22149.6521,273,800
Dec 05, 2017151.40152.96150.92150.93150.3629,667,200
Dec 04, 2017154.90155.41152.30152.45151.8736,366,800
Dec 01, 2017153.02153.71148.75153.02152.4462,734,800
Nov 30, 2017154.10154.55153.28153.65153.0732,230,700
Nov 29, 2017153.34154.21152.95153.37152.7938,234,200
Nov 28, 2017151.02152.97150.66152.86152.2835,898,300
Nov 27, 2017151.30151.62150.44150.49149.9218,416,900
Nov 24, 2017151.21151.37150.77150.95150.386,816,300
Nov 22, 2017151.28151.77150.86150.89150.3214,136,600
Nov 21, 2017150.20151.29150.06151.09150.5229,392,300
Nov 20, 2017148.76149.58148.33149.53148.9722,793,000
Nov 17, 2017147.25149.03147.17148.45147.8925,816,700
Nov 16, 2017146.21148.40146.19147.77147.2125,889,000
Nov 15, 2017145.35146.21144.50145.63145.0823,925,200
Nov 14, 2017146.06146.49145.59146.21145.6619,682,200
Nov 13, 2017145.93146.82145.50146.61146.0614,680,000
Nov 10, 2017146.71147.10146.35146.57146.0217,823,700
Nov 09, 2017146.27147.39145.28146.68146.1340,144,400
Nov 08, 2017146.66147.45145.84147.20146.6430,682,500
Nov 07, 2017148.80148.85146.54147.00146.4529,549,300
Nov 06, 2017148.75149.38148.39148.78148.2215,576,800
Nov 03, 2017148.48148.96148.06148.61148.0522,312,700
Nov 02, 2017148.24149.23147.72148.71148.1528,176,600
Nov 01, 2017150.50150.53147.44148.27147.7131,585,500
Oct 31, 2017148.79149.83148.64149.26148.7022,449,400
Oct 30, 2017148.88149.45147.39148.21147.6530,524,800
Oct 27, 2017148.88149.91148.30149.79149.2232,744,100
Oct 26, 2017148.94149.34148.51148.76148.2015,205,900
Oct 25, 2017148.94149.00147.22148.45147.8927,235,300
Oct 24, 2017149.39149.78149.04149.17148.6117,527,700
Oct 23, 2017150.15150.15148.70148.86148.3014,676,400
Oct 20, 2017150.31150.41149.86149.98149.4125,224,500
Oct 19, 2017148.77149.33148.17149.29148.7317,164,900
Oct 18, 2017149.50149.91149.08149.52148.9620,541,700
Oct 17, 2017149.27149.77148.50148.81148.2518,046,800
Oct 16, 2017149.61150.35149.03149.24148.6820,653,100
Oct 13, 2017149.92149.99149.23149.37148.8115,464,400
Oct 12, 2017149.46150.01149.02149.64149.0817,185,600
Oct 11, 2017149.94150.19149.46149.75149.1815,137,100
Oct 10, 2017149.93150.29149.41149.86149.2921,951,900
Oct 09, 2017150.19150.68149.18149.43148.8713,981,300
Oct 06, 2017149.71150.34149.57150.05149.4819,350,800
Oct 05, 2017150.29150.63149.87150.26149.6922,538,500
Oct 04, 2017150.09150.61149.39149.85149.2822,024,700
Oct 03, 2017150.11150.33149.33150.33149.7628,372,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...