IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019156.80157.82155.52155.76155.7621,315,408
Sep 18, 2019157.48157.50155.07156.52156.5219,735,700
Sep 17, 2019157.36157.57156.45157.49157.4922,986,700
Sep 16, 2019156.97158.75156.70157.90157.9023,242,600
Sep 13, 2019157.85158.92157.13157.31157.3131,042,800
Sep 12, 2019157.18157.90155.57157.04157.0438,648,300
Sep 11, 2019154.52157.16153.56157.00157.0042,970,500
Sep 10, 2019151.68153.95150.89153.85153.8529,576,200
Sep 09, 2019150.57152.24150.06151.91151.9125,780,100
Sep 06, 2019150.70151.23149.83149.90149.9014,645,900
Sep 05, 2019149.85151.91149.37150.59150.5925,666,700
Sep 04, 2019148.01148.36147.18147.84147.8413,107,500
Sep 03, 2019147.45148.32146.00146.66146.6620,688,000
Aug 30, 2019149.89149.97148.04148.84148.8418,727,100
Aug 29, 2019148.15149.29147.96149.11149.1118,786,300
Aug 28, 2019144.56147.39144.25146.54146.5420,115,500
Aug 27, 2019147.96148.02144.68144.85144.8524,546,200
Aug 26, 2019146.80147.05145.71147.03147.0319,167,100
Aug 23, 2019149.22150.11144.93145.43145.4336,974,600
Aug 22, 2019150.67151.08149.14150.03150.0312,979,100
Aug 21, 2019150.62150.65149.79150.38150.3813,446,100
Aug 20, 2019149.92150.01148.99149.15149.1513,324,100
Aug 19, 2019150.32150.89149.95150.13150.1317,023,400
Aug 16, 2019146.14148.91146.11148.63148.6322,783,400
Aug 15, 2019146.62146.67144.79145.49145.4924,202,400
Aug 14, 2019147.95147.98145.72146.07146.0728,235,800
Aug 13, 2019148.34151.79147.67150.27150.2721,912,600
Aug 12, 2019149.81150.12148.33148.67148.6715,963,000
Aug 09, 2019152.09152.15150.03150.62150.6219,313,200
Aug 08, 2019150.15152.63149.99152.54152.5419,415,600
Aug 07, 2019147.92149.71146.69149.32149.3223,952,100
Aug 06, 2019148.90149.70147.38149.36149.3624,283,300
Aug 05, 2019149.78149.92146.21148.00148.0039,221,500
Aug 02, 2019153.35153.75151.28152.58152.5830,148,300
Aug 01, 2019156.88158.17153.59154.29154.2938,070,200
Jul 31, 2019157.78159.23155.55156.56156.5640,445,900
Jul 30, 2019155.06157.84154.71157.84157.841,200
Jul 29, 2019157.19157.36155.60156.15156.1513,192,200
Jul 26, 2019155.58157.42155.50157.20157.2014,260,300
Jul 25, 2019157.18157.24155.09155.36155.3617,902,500
Jul 24, 2019154.29157.45154.12157.26157.2623,823,100
Jul 23, 2019154.28154.72153.54154.70154.7015,493,200
Jul 22, 2019154.24154.70153.40153.68153.6814,474,600
Jul 19, 2019154.94155.43153.82153.82153.8217,182,600
Jul 18, 2019154.08155.01153.73154.71154.7115,746,900
Jul 17, 2019155.24155.34153.73154.13154.1314,155,100
Jul 16, 2019155.13156.20154.67155.24155.2415,152,700
Jul 15, 2019156.56156.59154.85155.29155.2912,194,300
Jul 12, 2019155.14156.67154.88156.11156.1116,678,000
Jul 11, 2019155.89155.94154.22154.91154.9114,260,800
Jul 10, 2019156.20156.56154.85155.67155.6717,325,400
Jul 09, 2019154.54155.43154.48155.40155.4012,381,600
Jul 08, 2019156.21156.48154.89155.19155.199,735,700
Jul 05, 2019155.49156.74154.86156.68156.6814,156,700
Jul 03, 2019155.60156.34155.17156.26156.269,115,100
Jul 02, 2019156.02156.12154.26155.15155.1519,024,600
Jul 01, 2019157.54158.03155.22156.10156.1023,151,300
Jun 28, 2019153.95156.02153.94155.50155.5035,089,900
Jun 27, 2019151.24153.77151.24153.63153.6322,278,400
Jun 26, 2019151.70152.22150.76150.80150.8015,726,900
Jun 25, 2019152.31152.50151.00151.15151.1517,462,200
Jun 24, 2019154.36154.41152.00152.08152.0824,002,600
Jun 21, 2019155.13155.17153.61153.95153.9519,854,400
Jun 20, 2019156.05156.22154.44155.29155.2917,595,700
Jun 19, 2019154.19154.70153.40154.56154.5615,625,000
Jun 18, 2019153.27155.15152.26154.01154.0122,100,800
Jun 17, 2019151.87152.90151.67152.24152.2412,509,300
Jun 17, 20190.533 Dividend
Jun 14, 2019152.88152.94151.72151.73151.2016,154,800
Jun 13, 2019152.31153.18151.87153.07152.5314,839,400
Jun 12, 2019151.18151.78150.62151.47150.9411,957,600
Jun 11, 2019152.87153.23150.58151.30150.7715,373,000
Jun 10, 2019151.45153.14151.45151.75151.2218,912,300
Jun 07, 2019150.35151.51150.02150.86150.3317,107,500
Jun 06, 2019150.12150.52148.31149.80149.2720,772,500
Jun 05, 2019150.76150.89148.61150.19149.6618,184,100
Jun 04, 2019147.92150.29146.42150.16149.6321,217,600
Jun 03, 2019146.13147.21145.33146.37145.8626,554,500
May 31, 2019146.19146.84145.32145.86145.3525,411,300
May 30, 2019148.75149.58147.04147.93147.4117,739,100
May 29, 2019148.84148.93147.36148.34147.8222,622,300
May 28, 2019151.01151.65149.58149.59149.0614,042,200
May 24, 2019150.38151.09149.79150.79150.2616,093,100
May 23, 2019151.06151.06148.58149.39148.8726,379,400
May 22, 2019153.22153.59152.00152.53151.9913,922,600
May 21, 2019152.63154.04152.58153.82153.2811,659,100
May 20, 2019151.93152.82151.41151.78151.2518,689,800
May 17, 2019153.82155.27152.66152.84152.3021,534,000
May 16, 2019154.51156.18154.44155.00154.4613,772,100
May 15, 2019152.40154.41152.07154.04153.5018,410,600
May 14, 2019151.96154.17151.70153.54153.0015,519,200
May 13, 2019153.69154.02151.16151.63151.1026,936,500
May 10, 2019155.59156.83153.67156.62156.0726,544,700
May 09, 2019155.52156.65153.74156.19155.6425,259,900
May 08, 2019157.26158.09156.65156.76156.2116,113,700
May 07, 2019159.31159.87156.25157.53156.9825,434,500
May 06, 2019158.18161.11158.01160.71160.1521,262,100
May 03, 2019158.31160.64158.19160.53159.9720,178,800
May 02, 2019156.64158.15155.68157.52156.9722,715,700
May 01, 2019158.67158.73156.71156.79156.2417,734,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...