IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 2020165.10165.56163.96164.53164.535,636,268
Jan 28, 2020164.50165.40163.49164.87164.8716,659,300
Jan 27, 2020162.85164.49162.42163.51163.5118,539,000
Jan 24, 2020168.01168.01164.23165.39165.3920,491,400
Jan 23, 2020167.10167.97165.45167.45167.4515,954,300
Jan 22, 2020168.19168.62167.18167.56167.5614,916,300
Jan 21, 2020168.36168.99167.27167.67167.6717,935,100
Jan 17, 2020170.28170.56168.67169.07169.0718,306,400
Jan 16, 2020168.59169.87168.43169.53169.5319,976,200
Jan 15, 2020166.15167.95166.14167.37167.3715,437,200
Jan 14, 2020165.14167.59164.98166.57166.5718,323,000
Jan 13, 2020164.94166.04164.07165.96165.9617,271,100
Jan 10, 2020165.55165.69164.20164.89164.8915,353,000
Jan 09, 2020166.12166.45165.26165.51165.5111,895,400
Jan 08, 2020164.82166.03164.72165.31165.3113,832,400
Jan 07, 2020164.85165.34164.21164.80164.8011,817,900
Jan 06, 2020163.85165.54163.54165.35165.3517,150,900
Jan 03, 2020163.74165.41163.70165.13165.1319,295,600
Jan 02, 2020166.74166.75164.23165.78165.7818,297,500
Dec 31, 2019165.08166.35164.71165.67165.6717,362,400
Dec 30, 2019165.98166.21164.57165.44165.4414,912,700
Dec 27, 2019167.12167.12165.43165.86165.8612,261,800
Dec 26, 2019166.83166.98166.36166.68166.689,371,200
Dec 24, 2019166.45166.70166.04166.68166.684,334,500
Dec 23, 2019166.24166.36165.36166.30166.3013,372,100
Dec 20, 2019166.15166.41165.72165.97165.9725,449,500
Dec 19, 2019165.28165.73164.88165.73165.7311,919,800
Dec 18, 2019165.06165.28164.32165.02165.0215,379,300
Dec 17, 2019164.14164.70163.70164.70164.7012,980,000
Dec 16, 2019164.06164.85163.74163.88163.8820,115,300
Dec 16, 20190.597 Dividend
Dec 13, 2019163.73164.81162.55163.33162.7323,279,600
Dec 12, 2019162.75165.10162.25163.96163.3624,857,000
Dec 11, 2019162.88163.08161.95162.56161.9719,612,200
Dec 10, 2019162.41162.96161.94162.61162.0213,704,400
Dec 09, 2019162.75163.16162.39162.51161.9213,476,700
Dec 06, 2019162.59163.41162.50162.82162.2216,486,200
Dec 05, 2019161.47161.65160.45160.94160.3511,470,700
Dec 04, 2019160.50161.22160.30160.78160.1910,833,200
Dec 03, 2019158.82159.76158.10159.68159.1014,884,400
Dec 02, 2019162.15162.21159.91160.19159.6017,190,900
Nov 29, 2019162.41162.79161.67161.77161.189,988,200
Nov 27, 2019162.38162.93162.08162.83162.2313,202,500
Nov 26, 2019161.75162.54161.29161.69161.1015,496,700
Nov 25, 2019159.03161.83158.89161.58160.9924,753,000
Nov 22, 2019158.31158.54157.35158.22157.6413,482,400
Nov 21, 2019158.82158.89157.23157.73157.1515,388,300
Nov 20, 2019158.55159.60157.26158.51157.9321,314,300
Nov 19, 2019159.11159.70158.31159.11158.5315,203,700
Nov 18, 2019158.72158.74157.94158.52157.9410,759,500
Nov 15, 2019159.23159.29158.35158.92158.3413,119,200
Nov 14, 2019157.93158.91157.79158.10157.5213,054,000
Nov 13, 2019157.74158.50157.19158.15157.5714,514,400
Nov 12, 2019158.93159.88158.49158.83158.2514,316,900
Nov 11, 2019158.03158.90157.88158.78158.2010,508,700
Nov 08, 2019158.28159.27157.95159.08158.5011,967,400
Nov 07, 2019159.74160.17158.17158.65158.0713,448,900
Nov 06, 2019158.99158.99157.81158.23157.6516,025,500
Nov 05, 2019159.40160.46158.97159.15158.5713,760,200
Nov 04, 2019159.40159.70158.47158.95158.3716,182,000
Nov 01, 2019156.40158.19156.05158.10157.5218,421,600
Oct 31, 2019156.10156.10154.24155.45154.8817,344,200
Oct 30, 2019156.79156.81155.28156.33155.7614,451,500
Oct 29, 2019156.01157.34155.86156.85156.2811,978,300
Oct 28, 2019155.66156.98155.01156.34155.7715,392,400
Oct 25, 2019153.91155.53153.90155.00154.4310,531,500
Oct 24, 2019154.95155.06153.47154.18153.629,091,400
Oct 23, 2019154.34154.75153.55154.40153.848,728,000
Oct 22, 2019154.20155.05153.74154.21153.6512,471,800
Oct 21, 2019154.17154.98153.91154.04153.4817,450,300
Oct 18, 2019152.93153.50151.45152.61152.0514,490,200
Oct 17, 2019152.29153.51152.05153.34152.7813,175,800
Oct 16, 2019151.21152.27151.14151.55151.0013,119,100
Oct 15, 2019150.17152.13149.79151.39150.8416,801,200
Oct 14, 2019149.91150.15149.10149.67149.1210,692,600
Oct 11, 2019149.79151.96147.69150.22149.6729,236,300
Oct 10, 2019147.34148.50147.10147.72147.1816,349,000
Oct 09, 2019147.54147.69146.64147.13146.5910,929,500
Oct 08, 2019147.42147.93146.11146.46145.9218,110,600
Oct 07, 2019148.78150.07148.12148.88148.3415,762,800
Oct 04, 2019147.99149.25147.12149.14148.5918,640,400
Oct 03, 2019146.69147.94144.93147.74147.2025,362,800
Oct 02, 2019147.63147.63145.86147.25146.7124,894,600
Oct 01, 2019152.11153.35148.05148.37147.8334,093,500
Sep 30, 2019151.37152.26150.79151.34150.7916,905,400
Sep 27, 2019152.82153.22150.50151.16150.6120,181,900
Sep 26, 2019153.92153.92151.95152.38151.8220,641,600
Sep 25, 2019152.28154.36151.80154.10153.5421,917,500
Sep 24, 2019155.15155.29151.84152.43151.8727,576,700
Sep 24, 20190.544 Dividend
Sep 23, 2019154.86155.95154.56155.31154.2014,944,600
Sep 20, 2019155.64156.65154.45155.43154.3222,707,200
Sep 19, 2019156.80157.82155.53155.76154.6521,531,600
Sep 18, 2019157.48157.50155.07156.52155.4019,735,700
Sep 17, 2019157.36157.57156.45157.49156.3622,986,700
Sep 16, 2019156.97158.75156.70157.90156.7723,242,600
Sep 13, 2019157.85158.92157.13157.31156.1931,042,800
Sep 12, 2019157.18157.90155.57157.04155.9238,648,300
Sep 11, 2019154.52157.16153.56157.00155.8842,970,500
Sep 10, 2019151.68153.95150.89153.85152.7529,576,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...