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
May 23, 2019	151.06	151.06	148.58	149.39	149.39	26,353,700
May 22, 2019	153.22	153.59	152.00	152.53	152.53	13,922,600
May 21, 2019	152.63	154.04	152.58	153.82	153.82	11,659,100
May 20, 2019	151.93	152.82	151.41	151.78	151.78	18,689,800
May 17, 2019	153.82	155.27	152.66	152.84	152.84	21,534,000
May 16, 2019	154.51	156.18	154.44	155.00	155.00	13,772,100
May 15, 2019	152.40	154.41	152.07	154.04	154.04	18,410,600
May 14, 2019	151.96	154.17	151.70	153.54	153.54	15,519,200
May 13, 2019	153.69	154.02	151.16	151.63	151.63	26,936,500
May 10, 2019	155.59	156.83	153.67	156.62	156.62	26,544,700
May 09, 2019	155.52	156.65	153.74	156.19	156.19	25,259,900
May 08, 2019	157.26	158.09	156.65	156.76	156.76	16,113,700
May 07, 2019	159.31	159.87	156.25	157.53	157.53	25,434,500
May 06, 2019	158.18	161.11	158.01	160.71	160.71	21,262,100
May 03, 2019	158.31	160.64	158.19	160.53	160.53	20,178,800
May 02, 2019	156.64	158.15	155.68	157.52	157.52	22,715,700
May 01, 2019	158.67	158.73	156.71	156.79	156.79	17,734,300
Apr 30, 2019	159.15	159.19	156.96	158.29	158.29	24,127,500
Apr 29, 2019	158.62	159.61	158.49	159.03	159.03	13,698,900
Apr 26, 2019	156.96	158.49	156.40	158.27	158.27	16,999,100
Apr 25, 2019	157.33	157.47	155.47	156.75	156.75	19,365,100
Apr 24, 2019	157.62	158.69	157.37	158.06	158.06	18,053,100
Apr 23, 2019	155.37	158.05	155.36	157.57	157.57	23,396,100
Apr 22, 2019	155.31	155.81	154.52	155.23	155.23	15,596,800
Apr 18, 2019	156.11	156.28	154.66	155.64	155.64	23,276,300
Apr 17, 2019	158.09	158.11	155.20	156.10	156.10	17,108,500
Apr 16, 2019	157.71	157.90	156.98	157.54	157.54	16,782,900
Apr 15, 2019	157.95	158.10	156.50	157.17	157.17	10,964,000
Apr 12, 2019	158.13	158.16	157.11	157.68	157.68	14,120,300
Apr 11, 2019	157.52	157.68	156.81	157.11	157.11	12,218,700
Apr 10, 2019	155.48	157.36	155.33	157.31	157.31	18,938,800
Apr 09, 2019	156.46	156.70	154.91	155.20	155.20	18,534,200
Apr 08, 2019	156.85	157.50	156.07	157.12	157.12	14,202,400
Apr 05, 2019	156.30	157.47	156.19	157.38	157.38	21,379,000
Apr 04, 2019	155.28	156.01	154.84	155.92	155.92	15,909,500
Apr 03, 2019	155.74	156.15	154.73	155.16	155.16	19,554,700
Apr 02, 2019	154.87	154.88	153.51	154.36	154.36	18,253,500
Apr 01, 2019	154.29	154.92	153.72	154.76	154.76	20,075,200
Mar 29, 2019	153.68	153.97	152.10	153.09	153.09	28,298,900
Mar 28, 2019	151.79	152.93	150.93	152.62	152.62	19,473,300
Mar 27, 2019	151.71	152.21	149.48	151.27	151.27	23,477,100
Mar 26, 2019	151.47	152.82	150.79	151.86	151.86	21,308,600
Mar 25, 2019	149.48	151.32	148.41	150.28	150.28	26,454,700
Mar 22, 2019	154.20	154.54	149.57	149.62	149.62	40,663,000
Mar 21, 2019	152.73	156.06	152.73	155.27	155.27	31,845,000
Mar 20, 2019	154.54	155.42	152.41	153.26	153.26	29,463,200
Mar 20, 2019	0.412 Dividend
Mar 19, 2019	156.48	156.53	154.57	154.96	154.55	18,633,100
Mar 18, 2019	155.06	156.45	154.48	155.75	155.34	24,510,200
Mar 15, 2019	154.53	155.87	154.33	154.76	154.35	22,025,900
Mar 14, 2019	154.90	155.02	154.20	154.35	153.94	14,217,500
Mar 13, 2019	154.92	155.73	154.75	154.98	154.57	24,109,100
Mar 12, 2019	154.40	154.98	153.80	154.37	153.96	18,966,800
Mar 11, 2019	152.11	154.31	151.90	154.29	153.88	20,854,500
Mar 08, 2019	150.84	151.76	150.61	151.64	151.24	20,466,800
Mar 07, 2019	153.02	153.14	151.37	151.68	151.28	26,804,500
Mar 06, 2019	156.02	156.08	152.88	153.02	152.61	29,604,600
Mar 05, 2019	156.94	156.95	155.96	156.08	155.67	16,798,200
Mar 04, 2019	158.54	158.78	155.59	156.81	156.39	23,301,800
Mar 01, 2019	157.95	158.34	156.75	158.24	157.82	19,247,100
Feb 28, 2019	157.09	157.48	156.37	156.78	156.36	18,155,300
Feb 27, 2019	156.49	157.44	156.12	157.32	156.90	18,194,900
Feb 26, 2019	158.01	158.19	156.89	157.10	156.68	21,497,300
Feb 25, 2019	159.08	159.50	158.09	158.19	157.77	17,957,100
Feb 22, 2019	157.27	158.27	157.10	158.15	157.73	20,411,800
Feb 21, 2019	157.13	157.37	156.06	156.79	156.37	17,497,000
Feb 20, 2019	156.66	157.58	156.53	157.39	156.97	18,317,400
Feb 19, 2019	155.55	157.10	155.55	156.65	156.23	15,856,900
Feb 15, 2019	154.78	156.24	154.27	156.22	155.80	27,240,200
Feb 14, 2019	152.58	154.37	152.40	153.77	153.36	18,251,000
Feb 13, 2019	153.42	153.76	152.70	153.42	153.01	15,534,500
Feb 12, 2019	151.92	153.19	151.88	152.99	152.58	20,779,900
Feb 11, 2019	150.29	151.15	149.63	151.10	150.70	16,374,800
Feb 08, 2019	149.06	149.90	148.50	149.85	149.45	13,463,000
Feb 07, 2019	149.92	150.70	148.39	149.69	149.29	22,850,800
Feb 06, 2019	151.04	151.37	150.10	150.93	150.53	13,720,600
Feb 05, 2019	151.01	151.60	150.24	151.12	150.72	18,295,900
Feb 04, 2019	149.41	150.97	148.88	150.96	150.56	21,301,700
Feb 01, 2019	149.35	149.68	148.58	149.18	148.78	17,057,900
Jan 31, 2019	147.61	149.30	147.53	149.06	148.66	27,252,900
Jan 30, 2019	146.98	148.34	145.68	147.80	147.41	25,516,900
Jan 29, 2019	146.71	146.82	145.88	146.20	145.81	12,084,800
Jan 28, 2019	145.96	146.91	145.37	146.55	146.16	22,784,700
Jan 25, 2019	146.62	147.64	146.43	147.34	146.95	22,266,900
Jan 24, 2019	144.43	145.76	144.33	145.47	145.08	16,976,300
Jan 23, 2019	145.32	146.18	143.46	144.60	144.22	20,621,300
Jan 22, 2019	146.46	146.76	144.05	145.00	144.61	27,741,100
Jan 18, 2019	146.60	147.92	146.00	147.33	146.94	28,306,700
Jan 17, 2019	143.99	146.33	143.97	145.83	145.44	19,273,400
Jan 16, 2019	143.68	145.25	143.67	144.52	144.14	20,827,300
Jan 15, 2019	142.65	143.65	142.09	143.45	143.07	25,678,900
Jan 14, 2019	142.82	143.44	142.09	142.25	141.87	29,185,000
Jan 11, 2019	143.01	143.99	142.68	143.68	143.30	22,428,400
Jan 10, 2019	142.06	143.72	141.35	143.64	143.26	22,896,800
Jan 09, 2019	142.22	143.39	141.62	142.90	142.52	25,764,600
Jan 08, 2019	140.80	141.79	139.39	141.73	141.35	27,320,900
Jan 07, 2019	137.26	140.37	136.74	139.59	139.22	30,477,900
Jan 04, 2019	133.92	137.60	133.71	137.19	136.83	35,355,300
Jan 03, 2019	133.91	134.64	131.65	132.25	131.90	29,224,400
Jan 02, 2019	132.17	135.17	131.54	134.66	134.30	27,295,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...