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
Aug 17, 2018	167.47	168.47	166.94	168.45	168.45	9,430,472
Aug 16, 2018	166.86	168.17	166.69	167.63	167.63	15,475,800
Aug 15, 2018	167.70	167.82	165.15	166.09	166.09	27,479,900
Aug 14, 2018	166.91	168.60	166.89	168.20	168.20	17,683,100
Aug 13, 2018	167.74	168.05	165.88	166.55	166.55	20,517,200
Aug 10, 2018	167.05	168.67	166.96	167.53	167.53	20,521,900
Aug 09, 2018	167.65	168.71	167.55	168.00	168.00	10,436,600
Aug 08, 2018	167.72	167.99	166.49	167.57	167.57	14,789,500
Aug 07, 2018	167.89	168.49	167.60	167.72	167.72	15,045,700
Aug 06, 2018	166.27	167.51	165.90	167.32	167.32	16,288,800
Aug 03, 2018	167.15	167.68	165.61	166.39	166.39	21,734,900
Aug 02, 2018	164.96	167.21	164.94	166.97	166.97	18,292,200
Aug 01, 2018	165.70	166.24	164.50	165.76	165.76	17,942,600
Jul 31, 2018	164.53	166.62	164.39	165.87	165.87	23,567,300
Jul 30, 2018	165.25	166.02	164.07	164.20	164.20	20,093,700
Jul 27, 2018	168.50	168.72	164.79	165.26	165.26	28,777,100
Jul 26, 2018	167.66	169.37	167.51	168.40	168.40	20,944,200
Jul 25, 2018	166.94	167.50	166.14	167.50	167.50	18,401,200
Jul 24, 2018	169.45	169.76	166.22	166.89	166.89	25,831,300
Jul 23, 2018	168.30	169.15	167.81	168.69	168.69	12,335,000
Jul 20, 2018	168.80	169.31	168.35	168.48	168.48	17,570,700
Jul 19, 2018	167.77	169.25	167.26	169.17	169.17	18,398,300
Jul 18, 2018	167.36	168.06	166.57	167.98	167.98	13,780,000
Jul 17, 2018	166.75	168.00	166.59	167.51	167.51	15,134,700
Jul 16, 2018	167.76	168.03	165.96	166.77	166.77	15,946,900
Jul 13, 2018	167.85	168.73	167.42	167.42	167.42	15,409,100
Jul 12, 2018	168.07	168.25	166.64	167.92	167.92	19,617,600
Jul 11, 2018	167.62	168.61	167.05	167.11	167.11	23,912,600
Jul 10, 2018	169.58	169.87	167.57	168.54	168.54	18,790,700
Jul 09, 2018	169.01	169.33	168.39	169.31	169.31	16,565,200
Jul 06, 2018	166.97	168.44	166.52	168.25	168.25	19,597,500
Jul 05, 2018	165.86	166.87	164.83	166.84	166.84	18,640,500
Jul 03, 2018	164.75	165.70	164.70	164.96	164.96	13,561,300
Jul 03, 2018	0.595 Dividend
Jul 02, 2018	162.76	164.96	162.48	164.90	164.30	24,283,600
Jun 29, 2018	164.31	165.05	163.61	163.77	163.18	24,146,500
Jun 28, 2018	163.23	164.22	162.26	163.88	163.29	26,759,100
Jun 27, 2018	166.21	166.51	163.31	163.38	162.79	27,511,800
Jun 26, 2018	165.23	166.66	164.85	166.04	165.44	20,464,000
Jun 25, 2018	167.24	167.37	164.14	165.08	164.48	37,005,100
Jun 22, 2018	169.01	169.20	167.31	167.82	167.21	33,638,200
Jun 21, 2018	169.98	170.08	167.77	168.38	167.77	26,946,200
Jun 20, 2018	169.45	170.20	168.95	169.97	169.36	19,216,900
Jun 19, 2018	167.55	168.77	166.54	168.61	168.00	24,605,900
Jun 18, 2018	166.97	168.61	166.73	168.60	167.99	18,616,500
Jun 15, 2018	167.24	167.87	166.53	167.81	167.20	24,922,600
Jun 14, 2018	167.49	167.84	166.61	167.76	167.15	19,248,100
Jun 13, 2018	167.77	167.87	166.62	166.87	166.27	19,853,700
Jun 12, 2018	166.92	167.94	166.73	167.53	166.93	16,166,700
Jun 11, 2018	166.64	167.11	166.29	166.77	166.17	15,923,000
Jun 08, 2018	166.06	166.61	165.76	166.52	165.92	17,569,800
Jun 07, 2018	167.11	167.23	165.23	166.02	165.42	17,571,900
Jun 06, 2018	165.71	166.93	165.58	166.93	166.33	16,661,300
Jun 05, 2018	164.55	165.77	164.34	165.73	165.13	13,283,600
Jun 04, 2018	164.32	164.71	163.32	164.71	164.12	14,673,800
Jun 01, 2018	163.83	164.38	163.28	163.84	163.25	20,959,700
May 31, 2018	164.08	164.38	162.34	162.77	162.18	28,573,700
May 30, 2018	162.36	164.39	162.36	164.08	163.49	25,169,000
May 29, 2018	160.88	162.23	160.11	161.52	160.94	20,862,700
May 25, 2018	161.75	162.16	161.47	161.74	161.16	11,150,200
May 24, 2018	161.92	162.35	160.62	162.03	161.45	12,501,400
May 23, 2018	161.33	162.28	161.13	161.97	161.39	14,234,300
May 22, 2018	163.26	163.33	161.63	161.76	161.18	13,212,000
May 21, 2018	162.37	163.24	162.36	162.94	162.35	15,667,300
May 18, 2018	161.95	162.32	161.55	161.87	161.29	17,579,800
May 17, 2018	161.00	162.00	160.75	161.66	161.08	18,639,700
May 16, 2018	159.49	161.32	159.47	160.92	160.34	21,004,400
May 15, 2018	158.71	159.59	158.17	159.26	158.69	17,544,900
May 14, 2018	160.02	160.69	159.05	159.23	158.66	15,028,500
May 11, 2018	159.55	160.13	159.04	159.84	159.26	14,413,600
May 10, 2018	158.90	160.17	158.76	159.53	158.95	15,828,700
May 09, 2018	158.01	159.10	157.38	158.68	158.11	15,758,500
May 08, 2018	156.92	157.83	156.75	157.83	157.26	17,281,200
May 07, 2018	156.19	157.86	156.10	157.05	156.48	16,303,500
May 04, 2018	153.26	156.50	152.80	155.73	155.17	17,927,900
May 03, 2018	154.11	154.50	152.16	153.81	153.26	20,985,900
May 02, 2018	153.78	155.78	153.68	154.65	154.09	16,786,800
May 01, 2018	153.01	154.29	151.71	154.07	153.51	24,977,500
Apr 30, 2018	155.02	155.65	153.29	153.32	152.77	15,624,600
Apr 27, 2018	154.88	155.37	153.78	154.69	154.13	17,734,300
Apr 26, 2018	154.42	155.41	153.94	154.91	154.35	14,862,900
Apr 25, 2018	154.36	154.80	152.96	154.20	153.64	21,981,400
Apr 24, 2018	155.90	156.63	153.19	154.43	153.87	24,859,700
Apr 23, 2018	155.78	156.29	154.57	155.32	154.76	13,268,200
Apr 20, 2018	156.05	156.72	155.15	155.55	154.99	21,480,600
Apr 19, 2018	157.14	157.54	155.88	156.39	155.83	16,174,500
Apr 18, 2018	157.52	158.38	157.16	157.48	156.91	16,974,200
Apr 17, 2018	156.21	157.49	155.96	157.06	156.49	18,624,200
Apr 16, 2018	154.84	155.82	154.11	155.37	154.81	18,846,900
Apr 13, 2018	155.29	155.33	153.51	153.95	153.39	19,813,600
Apr 12, 2018	154.43	155.41	153.93	154.76	154.20	14,413,200
Apr 11, 2018	152.78	154.31	152.63	153.71	153.16	14,884,600
Apr 10, 2018	152.14	153.95	151.67	153.38	152.83	23,420,000
Apr 09, 2018	151.40	152.60	150.42	150.54	150.00	18,997,000
Apr 06, 2018	152.37	153.40	149.15	150.36	149.82	25,762,700
Apr 05, 2018	153.04	153.61	152.32	153.42	152.87	17,301,600
Apr 04, 2018	148.50	152.58	148.27	152.16	151.61	29,619,700
Apr 03, 2018	149.02	150.60	148.30	150.25	149.71	29,857,800
Apr 02, 2018	151.52	152.07	147.18	148.13	147.60	35,040,700
Mar 29, 2018	151.08	153.10	150.75	151.83	151.28	22,617,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...