iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
184.22+3.40 (+1.88%)
At close: 4:00PM EST
184.50 +0.32 (0.17%)
After hours: 5:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 24, 2020 | 183.39 | 185.43 | 182.36 | 184.22 | 184.22 | 29,830,000 |
| Nov 23, 2020 | 179.25 | 181.99 | 178.73 | 180.82 | 180.82 | 24,701,500 |
| Nov 20, 2020 | 176.67 | 177.94 | 175.83 | 177.50 | 177.50 | 24,499,400 |
| Nov 19, 2020 | 175.65 | 177.59 | 175.07 | 177.31 | 177.31 | 20,187,600 |
| Nov 18, 2020 | 178.94 | 179.72 | 175.86 | 175.96 | 175.96 | 24,377,800 |
| Nov 17, 2020 | 176.04 | 178.80 | 174.28 | 178.46 | 178.46 | 26,154,500 |
| Nov 16, 2020 | 176.49 | 177.78 | 175.40 | 177.63 | 177.63 | 31,812,300 |
| Nov 13, 2020 | 171.35 | 174.13 | 171.31 | 173.50 | 173.50 | 25,440,400 |
| Nov 12, 2020 | 171.40 | 172.64 | 168.34 | 169.98 | 169.98 | 33,986,800 |
| Nov 11, 2020 | 173.34 | 173.48 | 170.86 | 172.63 | 172.63 | 23,972,600 |
| Nov 10, 2020 | 171.20 | 173.33 | 169.75 | 172.70 | 172.70 | 35,492,200 |
| Nov 09, 2020 | 176.95 | 178.10 | 169.33 | 169.55 | 169.55 | 55,052,700 |
| Nov 06, 2020 | 165.62 | 165.71 | 163.30 | 163.62 | 163.62 | 24,930,400 |
| Nov 05, 2020 | 162.01 | 165.58 | 161.91 | 164.91 | 164.91 | 31,911,000 |
| Nov 04, 2020 | 157.75 | 162.35 | 157.71 | 160.42 | 160.42 | 45,226,300 |
| Nov 03, 2020 | 158.43 | 161.23 | 158.06 | 160.24 | 160.24 | 30,257,400 |
| Nov 02, 2020 | 154.77 | 155.89 | 153.67 | 155.82 | 155.82 | 25,252,100 |
| Oct 30, 2020 | 154.32 | 155.28 | 151.39 | 153.09 | 153.09 | 31,764,500 |
| Oct 29, 2020 | 152.77 | 155.79 | 151.67 | 155.14 | 155.14 | 27,203,200 |
| Oct 28, 2020 | 154.66 | 155.44 | 153.04 | 153.31 | 153.31 | 32,338,700 |
| Oct 27, 2020 | 159.45 | 160.06 | 157.94 | 158.18 | 158.18 | 20,523,000 |
| Oct 26, 2020 | 160.92 | 161.37 | 157.38 | 159.55 | 159.55 | 26,509,900 |
| Oct 23, 2020 | 163.07 | 163.33 | 161.25 | 163.07 | 163.07 | 20,889,800 |
| Oct 22, 2020 | 160.14 | 162.19 | 159.18 | 162.13 | 162.13 | 20,673,900 |
| Oct 21, 2020 | 160.87 | 161.37 | 159.29 | 159.38 | 159.38 | 17,504,100 |
| Oct 20, 2020 | 161.56 | 162.45 | 160.34 | 160.76 | 160.76 | 18,927,700 |
| Oct 19, 2020 | 162.88 | 164.03 | 160.03 | 160.41 | 160.41 | 18,360,600 |
| Oct 16, 2020 | 163.21 | 163.70 | 162.31 | 162.35 | 162.35 | 17,637,900 |
| Oct 15, 2020 | 159.29 | 163.18 | 158.81 | 162.75 | 162.75 | 22,865,100 |
| Oct 14, 2020 | 163.01 | 163.91 | 160.94 | 161.09 | 161.09 | 19,063,400 |
| Oct 13, 2020 | 162.52 | 163.22 | 161.48 | 162.70 | 162.70 | 20,106,500 |
| Oct 12, 2020 | 163.40 | 164.24 | 162.60 | 163.79 | 163.79 | 20,336,200 |
| Oct 09, 2020 | 163.35 | 163.71 | 161.81 | 162.70 | 162.70 | 25,038,100 |
| Oct 08, 2020 | 161.72 | 162.28 | 160.58 | 161.86 | 161.86 | 37,278,600 |
| Oct 07, 2020 | 158.59 | 160.56 | 158.46 | 160.04 | 160.04 | 27,049,700 |
| Oct 06, 2020 | 158.50 | 161.01 | 156.34 | 156.62 | 156.62 | 36,348,000 |
| Oct 05, 2020 | 154.49 | 157.31 | 154.48 | 157.07 | 157.07 | 18,553,600 |
| Oct 02, 2020 | 149.41 | 153.58 | 148.99 | 152.85 | 152.85 | 29,452,000 |
| Oct 01, 2020 | 150.81 | 152.20 | 149.49 | 152.18 | 152.18 | 25,872,000 |
| Sep 30, 2020 | 149.90 | 151.97 | 148.49 | 149.79 | 149.79 | 29,039,000 |
| Sep 29, 2020 | 149.85 | 150.28 | 148.00 | 149.34 | 149.34 | 18,683,800 |
| Sep 28, 2020 | 148.37 | 150.44 | 146.40 | 150.02 | 150.02 | 17,600,900 |
| Sep 25, 2020 | 143.44 | 146.85 | 143.35 | 146.41 | 146.41 | 20,689,300 |
| Sep 24, 2020 | 144.04 | 146.53 | 142.09 | 144.07 | 144.07 | 31,723,700 |
| Sep 23, 2020 | 148.41 | 149.43 | 143.98 | 144.07 | 144.07 | 33,403,400 |
| Sep 23, 2020 | 0.566 Dividend | |||||
| Sep 22, 2020 | 148.65 | 149.30 | 146.56 | 149.06 | 148.49 | 19,385,800 |
| Sep 21, 2020 | 149.82 | 150.26 | 146.33 | 147.92 | 147.36 | 40,652,500 |
| Sep 18, 2020 | 153.98 | 155.29 | 151.14 | 153.29 | 152.71 | 38,352,800 |
| Sep 17, 2020 | 152.62 | 154.40 | 151.75 | 153.69 | 153.11 | 20,002,900 |
| Sep 16, 2020 | 154.11 | 156.85 | 153.84 | 154.82 | 154.23 | 22,178,400 |
| Sep 15, 2020 | 154.38 | 154.70 | 152.86 | 153.37 | 152.79 | 16,175,500 |
| Sep 14, 2020 | 150.59 | 153.43 | 150.37 | 153.08 | 152.50 | 21,991,300 |
| Sep 11, 2020 | 150.92 | 151.05 | 147.68 | 149.15 | 148.58 | 20,851,000 |
| Sep 10, 2020 | 152.83 | 153.88 | 150.06 | 150.15 | 149.58 | 23,005,500 |
| Sep 09, 2020 | 151.43 | 152.78 | 150.57 | 152.13 | 151.55 | 20,160,800 |
| Sep 08, 2020 | 151.18 | 152.48 | 149.00 | 149.86 | 149.29 | 26,447,800 |
| Sep 04, 2020 | 155.71 | 155.89 | 149.29 | 152.80 | 152.22 | 30,618,800 |
| Sep 03, 2020 | 158.12 | 158.29 | 152.96 | 153.78 | 153.20 | 32,117,600 |
| Sep 02, 2020 | 157.96 | 158.98 | 156.18 | 158.46 | 157.86 | 16,763,400 |
| Sep 01, 2020 | 155.22 | 157.31 | 154.45 | 157.21 | 156.61 | 15,654,100 |
| Aug 31, 2020 | 157.19 | 157.37 | 155.30 | 155.43 | 154.84 | 17,051,500 |
| Aug 28, 2020 | 156.60 | 157.20 | 155.73 | 157.12 | 156.52 | 12,371,400 |
| Aug 27, 2020 | 156.12 | 157.00 | 154.63 | 155.80 | 155.21 | 17,508,400 |
| Aug 26, 2020 | 156.50 | 156.77 | 155.18 | 155.42 | 154.83 | 13,772,700 |
| Aug 25, 2020 | 156.81 | 156.82 | 154.79 | 156.40 | 155.81 | 16,269,700 |
| Aug 24, 2020 | 155.86 | 156.27 | 154.33 | 156.23 | 155.64 | 13,707,100 |
| Aug 21, 2020 | 155.15 | 155.72 | 153.60 | 154.61 | 154.02 | 20,685,100 |
| Aug 20, 2020 | 154.80 | 156.49 | 154.54 | 155.76 | 155.17 | 15,413,000 |
| Aug 19, 2020 | 156.93 | 158.04 | 156.19 | 156.40 | 155.81 | 14,337,300 |
| Aug 18, 2020 | 157.85 | 157.85 | 155.71 | 156.39 | 155.80 | 14,670,400 |
| Aug 17, 2020 | 157.50 | 158.03 | 156.74 | 157.90 | 157.30 | 9,744,200 |
| Aug 14, 2020 | 156.28 | 157.76 | 155.87 | 157.09 | 156.49 | 13,360,900 |
| Aug 13, 2020 | 156.99 | 158.53 | 156.65 | 157.19 | 156.59 | 15,799,900 |
| Aug 12, 2020 | 158.67 | 158.89 | 156.49 | 157.52 | 156.92 | 23,402,800 |
| Aug 11, 2020 | 159.27 | 159.82 | 156.16 | 156.88 | 156.28 | 30,359,400 |
| Aug 10, 2020 | 156.65 | 158.83 | 156.65 | 157.79 | 157.19 | 24,000,500 |
| Aug 07, 2020 | 153.45 | 156.25 | 153.15 | 156.17 | 155.58 | 20,456,900 |
| Aug 06, 2020 | 153.80 | 154.44 | 152.91 | 153.73 | 153.15 | 18,237,700 |
| Aug 05, 2020 | 152.29 | 153.89 | 151.78 | 153.79 | 153.21 | 18,526,900 |
| Aug 04, 2020 | 149.39 | 150.93 | 149.04 | 150.79 | 150.22 | 20,285,000 |
| Aug 03, 2020 | 148.29 | 149.97 | 147.22 | 149.76 | 149.19 | 20,777,100 |
| Jul 31, 2020 | 148.14 | 148.42 | 144.67 | 147.36 | 146.80 | 29,936,500 |
| Jul 30, 2020 | 147.14 | 149.12 | 146.33 | 148.76 | 148.20 | 23,618,900 |
| Jul 29, 2020 | 147.00 | 149.45 | 146.98 | 149.35 | 148.78 | 19,864,400 |
| Jul 28, 2020 | 147.07 | 148.04 | 146.06 | 146.13 | 145.58 | 13,268,000 |
| Jul 27, 2020 | 146.19 | 147.69 | 145.39 | 147.60 | 147.04 | 13,370,700 |
| Jul 24, 2020 | 147.29 | 147.67 | 145.56 | 146.08 | 145.53 | 20,015,500 |
| Jul 23, 2020 | 147.98 | 150.20 | 146.70 | 148.26 | 147.70 | 21,704,900 |
| Jul 22, 2020 | 147.09 | 148.67 | 147.03 | 148.11 | 147.55 | 24,424,800 |
| Jul 21, 2020 | 147.47 | 149.16 | 147.20 | 148.03 | 147.47 | 24,544,700 |
| Jul 20, 2020 | 146.12 | 146.85 | 145.15 | 145.96 | 145.41 | 19,663,300 |
| Jul 17, 2020 | 146.68 | 147.59 | 145.51 | 146.59 | 146.03 | 20,644,100 |
| Jul 16, 2020 | 146.11 | 146.67 | 144.88 | 146.16 | 145.61 | 30,530,800 |
| Jul 15, 2020 | 145.42 | 147.78 | 144.79 | 147.03 | 146.47 | 40,770,100 |
| Jul 14, 2020 | 139.43 | 141.98 | 138.64 | 141.83 | 141.29 | 28,114,000 |
| Jul 13, 2020 | 142.80 | 144.64 | 139.39 | 139.52 | 138.99 | 34,235,500 |
| Jul 10, 2020 | 139.14 | 141.50 | 138.46 | 141.31 | 140.77 | 24,008,200 |
| Jul 09, 2020 | 142.02 | 142.35 | 137.24 | 139.07 | 138.54 | 34,647,800 |
| Jul 08, 2020 | 140.76 | 142.50 | 139.10 | 141.94 | 141.40 | 27,358,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
