Mail

IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	156.80	157.82	155.52	155.76	155.76	21,315,408
Sep 18, 2019	157.48	157.50	155.07	156.52	156.52	19,735,700
Sep 17, 2019	157.36	157.57	156.45	157.49	157.49	22,986,700
Sep 16, 2019	156.97	158.75	156.70	157.90	157.90	23,242,600
Sep 13, 2019	157.85	158.92	157.13	157.31	157.31	31,042,800
Sep 12, 2019	157.18	157.90	155.57	157.04	157.04	38,648,300
Sep 11, 2019	154.52	157.16	153.56	157.00	157.00	42,970,500
Sep 10, 2019	151.68	153.95	150.89	153.85	153.85	29,576,200
Sep 09, 2019	150.57	152.24	150.06	151.91	151.91	25,780,100
Sep 06, 2019	150.70	151.23	149.83	149.90	149.90	14,645,900
Sep 05, 2019	149.85	151.91	149.37	150.59	150.59	25,666,700
Sep 04, 2019	148.01	148.36	147.18	147.84	147.84	13,107,500
Sep 03, 2019	147.45	148.32	146.00	146.66	146.66	20,688,000
Aug 30, 2019	149.89	149.97	148.04	148.84	148.84	18,727,100
Aug 29, 2019	148.15	149.29	147.96	149.11	149.11	18,786,300
Aug 28, 2019	144.56	147.39	144.25	146.54	146.54	20,115,500
Aug 27, 2019	147.96	148.02	144.68	144.85	144.85	24,546,200
Aug 26, 2019	146.80	147.05	145.71	147.03	147.03	19,167,100
Aug 23, 2019	149.22	150.11	144.93	145.43	145.43	36,974,600
Aug 22, 2019	150.67	151.08	149.14	150.03	150.03	12,979,100
Aug 21, 2019	150.62	150.65	149.79	150.38	150.38	13,446,100
Aug 20, 2019	149.92	150.01	148.99	149.15	149.15	13,324,100
Aug 19, 2019	150.32	150.89	149.95	150.13	150.13	17,023,400
Aug 16, 2019	146.14	148.91	146.11	148.63	148.63	22,783,400
Aug 15, 2019	146.62	146.67	144.79	145.49	145.49	24,202,400
Aug 14, 2019	147.95	147.98	145.72	146.07	146.07	28,235,800
Aug 13, 2019	148.34	151.79	147.67	150.27	150.27	21,912,600
Aug 12, 2019	149.81	150.12	148.33	148.67	148.67	15,963,000
Aug 09, 2019	152.09	152.15	150.03	150.62	150.62	19,313,200
Aug 08, 2019	150.15	152.63	149.99	152.54	152.54	19,415,600
Aug 07, 2019	147.92	149.71	146.69	149.32	149.32	23,952,100
Aug 06, 2019	148.90	149.70	147.38	149.36	149.36	24,283,300
Aug 05, 2019	149.78	149.92	146.21	148.00	148.00	39,221,500
Aug 02, 2019	153.35	153.75	151.28	152.58	152.58	30,148,300
Aug 01, 2019	156.88	158.17	153.59	154.29	154.29	38,070,200
Jul 31, 2019	157.78	159.23	155.55	156.56	156.56	40,445,900
Jul 30, 2019	155.06	157.84	154.71	157.84	157.84	1,200
Jul 29, 2019	157.19	157.36	155.60	156.15	156.15	13,192,200
Jul 26, 2019	155.58	157.42	155.50	157.20	157.20	14,260,300
Jul 25, 2019	157.18	157.24	155.09	155.36	155.36	17,902,500
Jul 24, 2019	154.29	157.45	154.12	157.26	157.26	23,823,100
Jul 23, 2019	154.28	154.72	153.54	154.70	154.70	15,493,200
Jul 22, 2019	154.24	154.70	153.40	153.68	153.68	14,474,600
Jul 19, 2019	154.94	155.43	153.82	153.82	153.82	17,182,600
Jul 18, 2019	154.08	155.01	153.73	154.71	154.71	15,746,900
Jul 17, 2019	155.24	155.34	153.73	154.13	154.13	14,155,100
Jul 16, 2019	155.13	156.20	154.67	155.24	155.24	15,152,700
Jul 15, 2019	156.56	156.59	154.85	155.29	155.29	12,194,300
Jul 12, 2019	155.14	156.67	154.88	156.11	156.11	16,678,000
Jul 11, 2019	155.89	155.94	154.22	154.91	154.91	14,260,800
Jul 10, 2019	156.20	156.56	154.85	155.67	155.67	17,325,400
Jul 09, 2019	154.54	155.43	154.48	155.40	155.40	12,381,600
Jul 08, 2019	156.21	156.48	154.89	155.19	155.19	9,735,700
Jul 05, 2019	155.49	156.74	154.86	156.68	156.68	14,156,700
Jul 03, 2019	155.60	156.34	155.17	156.26	156.26	9,115,100
Jul 02, 2019	156.02	156.12	154.26	155.15	155.15	19,024,600
Jul 01, 2019	157.54	158.03	155.22	156.10	156.10	23,151,300
Jun 28, 2019	153.95	156.02	153.94	155.50	155.50	35,089,900
Jun 27, 2019	151.24	153.77	151.24	153.63	153.63	22,278,400
Jun 26, 2019	151.70	152.22	150.76	150.80	150.80	15,726,900
Jun 25, 2019	152.31	152.50	151.00	151.15	151.15	17,462,200
Jun 24, 2019	154.36	154.41	152.00	152.08	152.08	24,002,600
Jun 21, 2019	155.13	155.17	153.61	153.95	153.95	19,854,400
Jun 20, 2019	156.05	156.22	154.44	155.29	155.29	17,595,700
Jun 19, 2019	154.19	154.70	153.40	154.56	154.56	15,625,000
Jun 18, 2019	153.27	155.15	152.26	154.01	154.01	22,100,800
Jun 17, 2019	151.87	152.90	151.67	152.24	152.24	12,509,300
Jun 17, 2019	0.533 Dividend
Jun 14, 2019	152.88	152.94	151.72	151.73	151.20	16,154,800
Jun 13, 2019	152.31	153.18	151.87	153.07	152.53	14,839,400
Jun 12, 2019	151.18	151.78	150.62	151.47	150.94	11,957,600
Jun 11, 2019	152.87	153.23	150.58	151.30	150.77	15,373,000
Jun 10, 2019	151.45	153.14	151.45	151.75	151.22	18,912,300
Jun 07, 2019	150.35	151.51	150.02	150.86	150.33	17,107,500
Jun 06, 2019	150.12	150.52	148.31	149.80	149.27	20,772,500
Jun 05, 2019	150.76	150.89	148.61	150.19	149.66	18,184,100
Jun 04, 2019	147.92	150.29	146.42	150.16	149.63	21,217,600
Jun 03, 2019	146.13	147.21	145.33	146.37	145.86	26,554,500
May 31, 2019	146.19	146.84	145.32	145.86	145.35	25,411,300
May 30, 2019	148.75	149.58	147.04	147.93	147.41	17,739,100
May 29, 2019	148.84	148.93	147.36	148.34	147.82	22,622,300
May 28, 2019	151.01	151.65	149.58	149.59	149.06	14,042,200
May 24, 2019	150.38	151.09	149.79	150.79	150.26	16,093,100
May 23, 2019	151.06	151.06	148.58	149.39	148.87	26,379,400
May 22, 2019	153.22	153.59	152.00	152.53	151.99	13,922,600
May 21, 2019	152.63	154.04	152.58	153.82	153.28	11,659,100
May 20, 2019	151.93	152.82	151.41	151.78	151.25	18,689,800
May 17, 2019	153.82	155.27	152.66	152.84	152.30	21,534,000
May 16, 2019	154.51	156.18	154.44	155.00	154.46	13,772,100
May 15, 2019	152.40	154.41	152.07	154.04	153.50	18,410,600
May 14, 2019	151.96	154.17	151.70	153.54	153.00	15,519,200
May 13, 2019	153.69	154.02	151.16	151.63	151.10	26,936,500
May 10, 2019	155.59	156.83	153.67	156.62	156.07	26,544,700
May 09, 2019	155.52	156.65	153.74	156.19	155.64	25,259,900
May 08, 2019	157.26	158.09	156.65	156.76	156.21	16,113,700
May 07, 2019	159.31	159.87	156.25	157.53	156.98	25,434,500
May 06, 2019	158.18	161.11	158.01	160.71	160.15	21,262,100
May 03, 2019	158.31	160.64	158.19	160.53	159.97	20,178,800
May 02, 2019	156.64	158.15	155.68	157.52	156.97	22,715,700
May 01, 2019	158.67	158.73	156.71	156.79	156.24	17,734,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...