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
Oct 16, 2018	155.28	158.86	154.04	158.64	158.64	35,557,400
Oct 15, 2018	153.36	155.29	152.54	154.17	154.17	32,747,600
Oct 12, 2018	155.56	155.76	151.89	153.60	153.60	53,492,600
Oct 11, 2018	155.81	157.32	153.51	153.57	153.57	68,877,400
Oct 10, 2018	160.82	160.99	156.36	156.56	156.56	46,921,800
Oct 09, 2018	161.62	162.74	160.98	161.19	161.19	20,620,400
Oct 08, 2018	161.77	162.40	160.55	161.82	161.82	21,330,700
Oct 05, 2018	163.75	164.16	160.66	162.16	162.16	31,240,100
Oct 04, 2018	165.44	165.65	163.13	163.64	163.64	29,463,000
Oct 03, 2018	165.18	166.73	164.51	165.97	165.97	26,027,200
Oct 02, 2018	166.18	166.53	164.18	164.53	164.53	28,440,300
Oct 01, 2018	169.29	169.32	165.77	166.33	166.33	27,893,100
Sep 28, 2018	167.45	169.00	167.45	168.55	168.55	22,740,300
Sep 27, 2018	168.37	168.70	167.76	168.04	168.04	14,471,900
Sep 26, 2018	169.93	170.03	167.78	168.03	168.03	17,787,200
Sep 26, 2018	0.45 Dividend
Sep 25, 2018	170.05	170.52	169.85	170.03	169.58	13,758,500
Sep 24, 2018	170.26	170.50	168.76	169.77	169.32	15,786,700
Sep 21, 2018	171.75	171.82	170.22	170.40	169.95	32,539,000
Sep 20, 2018	170.37	171.30	169.81	171.22	170.77	16,918,700
Sep 19, 2018	170.28	171.07	169.07	169.65	169.20	17,593,500
Sep 18, 2018	169.80	170.71	169.63	170.27	169.82	13,018,000
Sep 17, 2018	171.42	171.54	169.35	169.56	169.11	20,023,200
Sep 14, 2018	170.77	171.93	170.40	171.38	170.93	15,734,900
Sep 13, 2018	171.28	171.54	170.26	170.66	170.21	14,570,500
Sep 12, 2018	170.79	171.09	169.33	170.62	170.17	21,572,300
Sep 11, 2018	170.60	171.60	170.00	171.03	170.58	14,078,400
Sep 10, 2018	171.25	171.68	170.39	170.75	170.30	11,067,100
Sep 07, 2018	170.21	171.45	169.66	170.54	170.09	17,248,000
Sep 06, 2018	172.17	172.48	170.42	170.63	170.18	16,647,700
Sep 05, 2018	172.18	172.23	170.36	171.79	171.34	15,166,100
Sep 04, 2018	172.79	173.12	171.12	172.25	171.79	17,923,500
Aug 31, 2018	171.96	173.39	171.95	173.02	172.56	12,240,500
Aug 30, 2018	172.17	173.23	171.82	172.36	171.90	14,199,600
Aug 29, 2018	172.02	172.77	171.46	172.50	172.04	13,157,900
Aug 28, 2018	172.16	172.48	171.10	172.00	171.54	13,170,300
Aug 27, 2018	172.11	172.94	171.62	171.84	171.39	15,880,400
Aug 24, 2018	171.15	171.78	171.02	171.59	171.14	11,894,300
Aug 23, 2018	171.09	171.52	170.18	170.66	170.21	12,945,800
Aug 22, 2018	170.59	171.49	170.42	171.18	170.73	14,329,200
Aug 21, 2018	169.14	171.36	169.12	170.76	170.31	20,661,200
Aug 20, 2018	168.81	169.18	167.83	168.82	168.37	12,547,300
Aug 17, 2018	167.47	168.47	166.93	168.35	167.90	15,106,700
Aug 16, 2018	166.86	168.17	166.69	167.63	167.19	15,484,700
Aug 15, 2018	167.70	167.82	165.15	166.09	165.65	27,479,900
Aug 14, 2018	166.91	168.60	166.89	168.20	167.75	17,683,100
Aug 13, 2018	167.74	168.05	165.88	166.55	166.11	20,517,200
Aug 10, 2018	167.05	168.67	166.96	167.53	167.09	20,521,900
Aug 09, 2018	167.65	168.71	167.55	168.00	167.56	10,436,600
Aug 08, 2018	167.72	167.99	166.49	167.57	167.13	14,789,500
Aug 07, 2018	167.89	168.49	167.60	167.72	167.28	15,045,700
Aug 06, 2018	166.27	167.51	165.90	167.32	166.88	16,288,800
Aug 03, 2018	167.15	167.68	165.61	166.39	165.95	21,734,900
Aug 02, 2018	164.96	167.21	164.94	166.97	166.53	18,292,200
Aug 01, 2018	165.70	166.24	164.50	165.76	165.32	17,942,600
Jul 31, 2018	164.53	166.62	164.39	165.87	165.43	23,567,300
Jul 30, 2018	165.25	166.02	164.07	164.20	163.77	20,093,700
Jul 27, 2018	168.50	168.72	164.79	165.26	164.82	28,777,100
Jul 26, 2018	167.66	169.37	167.51	168.40	167.95	20,944,200
Jul 25, 2018	166.94	167.50	166.14	167.50	167.06	18,401,200
Jul 24, 2018	169.45	169.76	166.22	166.89	166.45	25,831,300
Jul 23, 2018	168.30	169.15	167.81	168.69	168.24	12,335,000
Jul 20, 2018	168.80	169.31	168.35	168.48	168.03	17,570,700
Jul 19, 2018	167.77	169.25	167.26	169.17	168.72	18,398,300
Jul 18, 2018	167.36	168.06	166.57	167.98	167.54	13,780,000
Jul 17, 2018	166.75	168.00	166.59	167.51	167.07	15,134,700
Jul 16, 2018	167.76	168.03	165.96	166.77	166.33	15,946,900
Jul 13, 2018	167.85	168.73	167.42	167.42	166.98	15,409,100
Jul 12, 2018	168.07	168.25	166.64	167.92	167.48	19,617,600
Jul 11, 2018	167.62	168.61	167.05	167.11	166.67	23,912,600
Jul 10, 2018	169.58	169.87	167.57	168.54	168.09	18,790,700
Jul 09, 2018	169.01	169.33	168.39	169.31	168.86	16,565,200
Jul 06, 2018	166.97	168.44	166.52	168.25	167.80	19,597,500
Jul 05, 2018	165.86	166.87	164.83	166.84	166.40	18,640,500
Jul 03, 2018	164.75	165.70	164.70	164.96	164.52	13,561,300
Jul 03, 2018	0.595 Dividend
Jul 02, 2018	162.76	164.96	162.48	164.90	163.87	24,283,600
Jun 29, 2018	164.31	165.05	163.61	163.77	162.75	24,146,500
Jun 28, 2018	163.23	164.22	162.26	163.88	162.86	26,759,100
Jun 27, 2018	166.21	166.51	163.31	163.38	162.36	27,511,800
Jun 26, 2018	165.23	166.66	164.85	166.04	165.00	20,464,000
Jun 25, 2018	167.24	167.37	164.14	165.08	164.05	37,005,100
Jun 22, 2018	169.01	169.20	167.31	167.82	166.77	33,638,200
Jun 21, 2018	169.98	170.08	167.77	168.38	167.33	26,946,200
Jun 20, 2018	169.45	170.20	168.95	169.97	168.91	19,216,900
Jun 19, 2018	167.55	168.77	166.54	168.61	167.56	24,605,900
Jun 18, 2018	166.97	168.61	166.73	168.60	167.55	18,616,500
Jun 15, 2018	167.24	167.87	166.53	167.81	166.76	24,922,600
Jun 14, 2018	167.49	167.84	166.61	167.76	166.71	19,248,100
Jun 13, 2018	167.77	167.87	166.62	166.87	165.83	19,853,700
Jun 12, 2018	166.92	167.94	166.73	167.53	166.48	16,166,700
Jun 11, 2018	166.64	167.11	166.29	166.77	165.73	15,923,000
Jun 08, 2018	166.06	166.61	165.76	166.52	165.48	17,569,800
Jun 07, 2018	167.11	167.23	165.23	166.02	164.98	17,571,900
Jun 06, 2018	165.71	166.93	165.58	166.93	165.89	16,661,300
Jun 05, 2018	164.55	165.77	164.34	165.73	164.69	13,283,600
Jun 04, 2018	164.32	164.71	163.32	164.71	163.68	14,673,800
Jun 01, 2018	163.83	164.38	163.28	163.84	162.82	20,959,700
May 31, 2018	164.08	164.38	162.34	162.77	161.75	28,573,700
May 30, 2018	162.36	164.39	162.36	164.08	163.06	25,169,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...