IWM - iShares Russell 2000 ETF

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017151.28151.77150.99151.25151.256,831,351
Nov 21, 2017150.20151.29150.06151.09151.0925,341,400
Nov 20, 2017148.76149.58148.33149.53149.5322,793,000
Nov 17, 2017147.25149.03147.17148.45148.4525,816,700
Nov 16, 2017146.21148.40146.19147.77147.7725,889,000
Nov 15, 2017145.35146.21144.50145.63145.6323,925,200
Nov 14, 2017146.06146.49145.59146.21146.2119,682,200
Nov 13, 2017145.93146.82145.50146.61146.6114,680,000
Nov 10, 2017146.71147.10146.35146.57146.5717,823,700
Nov 09, 2017146.27147.39145.28146.68146.6840,144,400
Nov 08, 2017146.66147.45145.84147.20147.2030,682,500
Nov 07, 2017148.80148.85146.54147.00147.0029,549,300
Nov 06, 2017148.75149.38148.39148.78148.7815,576,800
Nov 03, 2017148.48148.96148.06148.61148.6122,312,700
Nov 02, 2017148.24149.23147.72148.71148.7128,176,600
Nov 01, 2017150.50150.53147.44148.27148.2731,585,500
Oct 31, 2017148.79149.83148.64149.26149.2622,449,400
Oct 30, 2017148.88149.45147.39148.21148.2130,524,800
Oct 27, 2017148.88149.91148.30149.79149.7932,744,100
Oct 26, 2017148.94149.34148.51148.76148.7615,205,900
Oct 25, 2017148.94149.00147.22148.45148.4527,235,300
Oct 24, 2017149.39149.78149.04149.17149.1717,527,700
Oct 23, 2017150.15150.15148.70148.86148.8614,676,400
Oct 20, 2017150.31150.41149.86149.98149.9825,224,500
Oct 19, 2017148.77149.33148.17149.29149.2917,164,900
Oct 18, 2017149.50149.91149.08149.52149.5220,541,700
Oct 17, 2017149.27149.77148.50148.81148.8118,046,800
Oct 16, 2017149.61150.35149.03149.24149.2420,653,100
Oct 13, 2017149.92149.99149.23149.37149.3715,464,400
Oct 12, 2017149.46150.01149.02149.64149.6417,185,600
Oct 11, 2017149.94150.19149.46149.75149.7515,137,100
Oct 10, 2017149.93150.29149.41149.86149.8621,951,900
Oct 09, 2017150.19150.68149.18149.43149.4313,981,300
Oct 06, 2017149.71150.34149.57150.05150.0519,350,800
Oct 05, 2017150.29150.63149.87150.26150.2622,538,500
Oct 04, 2017150.09150.61149.39149.85149.8522,024,700
Oct 03, 2017150.11150.33149.33150.33150.3328,372,800
Oct 02, 2017148.31150.00148.08150.00150.0029,772,400
Sep 29, 2017147.92148.43147.74148.18148.1821,738,700
Sep 28, 2017147.25148.06146.78147.83147.8329,291,400
Sep 27, 2017145.63147.86145.16147.44147.4466,351,700
Sep 26, 2017144.29145.15144.18144.61144.6128,238,100
Sep 26, 20170.349 Dividend
Sep 25, 2017144.27144.94143.69144.50144.1530,012,800
Sep 22, 2017143.67144.67143.56144.30143.9525,203,000
Sep 21, 2017144.02144.26143.48143.69143.3417,395,900
Sep 20, 2017143.53144.02143.26143.84143.4920,244,700
Sep 19, 2017143.57143.69143.09143.38143.0316,346,300
Sep 18, 2017142.62143.81142.60143.38143.0324,427,400
Sep 15, 2017141.64142.47141.55142.41142.0723,184,000
Sep 14, 2017141.78142.16141.42141.83141.4918,353,800
Sep 13, 2017141.41142.22141.32141.96141.6225,052,500
Sep 12, 2017141.04141.69140.82141.54141.2022,679,600
Sep 11, 2017140.39140.92140.23140.68140.3422,617,700
Sep 08, 2017138.93139.77138.62139.22138.8821,870,500
Sep 07, 2017139.59139.69138.59139.11138.7718,159,800
Sep 06, 2017139.74140.00139.08139.46139.1218,399,700
Sep 05, 2017140.63140.89138.58139.17138.8321,908,400
Sep 01, 2017139.98140.63139.73140.52140.1817,412,500
Aug 31, 2017138.91139.94138.67139.73139.3929,260,600
Aug 30, 2017137.36138.51137.25138.37138.0415,915,500
Aug 29, 2017136.49137.81136.23137.49137.1620,277,600
Aug 28, 2017137.37137.61136.77137.46137.1316,333,300
Aug 25, 2017136.88137.31136.42136.88136.5517,163,000
Aug 24, 2017136.64136.93136.02136.49136.1615,726,600
Aug 23, 2017135.53136.57135.21136.07135.7418,381,900
Aug 22, 2017135.26136.45135.14136.29135.9625,170,600
Aug 21, 2017134.69135.02134.14134.83134.5021,504,100
Aug 18, 2017134.47135.46134.12134.92134.5942,401,900
Aug 17, 2017136.98137.69134.92134.93134.6032,722,900
Aug 16, 2017137.67138.39137.21137.44137.1121,858,600
Aug 15, 2017138.80138.82137.34137.40137.0716,646,000
Aug 14, 2017137.26138.59137.23138.54138.2121,459,300
Aug 11, 2017136.21136.74135.77136.47136.1432,779,600
Aug 10, 2017138.28138.28136.26136.27135.9440,983,500
Aug 09, 2017139.12139.39138.28138.79138.4526,534,300
Aug 08, 2017140.41141.79139.69140.00139.6627,248,700
Aug 07, 2017140.44140.85139.71140.44140.109,176,200
Aug 04, 2017139.91140.32139.49140.21139.8716,473,500
Aug 03, 2017140.44140.54139.16139.53139.1919,624,900
Aug 02, 2017141.59141.82139.73140.23139.8919,934,300
Aug 01, 2017142.17142.20140.97141.78141.4419,835,900
Jul 31, 2017142.22142.38140.97141.51141.1716,417,700
Jul 28, 2017142.02142.36141.47141.96141.6219,933,300
Jul 27, 2017143.48143.68141.55142.34142.0024,355,800
Jul 26, 2017144.15144.15143.05143.25142.9013,574,900
Jul 25, 2017143.62144.25143.21144.05143.7021,066,400
Jul 24, 2017142.31142.82141.97142.75142.4116,694,000
Jul 21, 2017143.01143.33142.25142.55142.2121,662,700
Jul 20, 2017143.12143.52142.80143.20142.8517,047,800
Jul 19, 2017141.88143.14141.88143.10142.7516,985,500
Jul 18, 2017141.54141.87141.04141.69141.3516,653,300
Jul 17, 2017141.60142.46141.26142.06141.7215,374,600
Jul 14, 2017141.10142.30141.10141.73141.3915,465,300
Jul 13, 2017141.20141.56140.38141.49141.1516,559,300
Jul 12, 2017141.05142.22141.01141.37141.0319,358,600
Jul 11, 2017139.78140.38138.98140.29139.9516,192,900
Jul 10, 2017139.92140.89139.37139.88139.5417,206,000
Jul 07, 2017139.43140.68139.18140.49140.1520,511,000
Jul 06, 2017139.93140.47138.83139.14138.8030,563,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...