IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018169.45170.20168.96169.98169.9817,781,179
Jun 19, 2018167.55168.77166.54168.61168.6123,857,300
Jun 18, 2018166.97168.61166.73168.60168.6018,616,500
Jun 15, 2018167.24167.87166.53167.81167.8124,922,600
Jun 14, 2018167.49167.84166.61167.76167.7619,248,100
Jun 13, 2018167.77167.87166.62166.87166.8719,853,700
Jun 12, 2018166.92167.94166.73167.53167.5316,166,700
Jun 11, 2018166.64167.11166.29166.77166.7715,923,000
Jun 08, 2018166.06166.61165.76166.52166.5217,569,800
Jun 07, 2018167.11167.23165.23166.02166.0217,571,900
Jun 06, 2018165.71166.93165.58166.93166.9316,661,300
Jun 05, 2018164.55165.77164.34165.73165.7313,283,600
Jun 04, 2018164.32164.71163.32164.71164.7114,673,800
Jun 01, 2018163.83164.38163.28163.84163.8420,959,700
May 31, 2018164.08164.38162.34162.77162.7728,573,700
May 30, 2018162.36164.39162.36164.08164.0825,169,000
May 29, 2018160.88162.23160.11161.52161.5220,862,700
May 25, 2018161.75162.16161.47161.74161.7411,150,200
May 24, 2018161.92162.35160.62162.03162.0312,501,400
May 23, 2018161.33162.28161.13161.97161.9714,234,300
May 22, 2018163.26163.33161.63161.76161.7613,212,000
May 21, 2018162.37163.24162.36162.94162.9415,667,300
May 18, 2018161.95162.32161.55161.87161.8717,579,800
May 17, 2018161.00162.00160.75161.66161.6618,639,700
May 16, 2018159.49161.32159.47160.92160.9221,004,400
May 15, 2018158.71159.59158.17159.26159.2617,544,900
May 14, 2018160.02160.69159.05159.23159.2315,028,500
May 11, 2018159.55160.13159.04159.84159.8414,413,600
May 10, 2018158.90160.17158.76159.53159.5315,828,700
May 09, 2018158.01159.10157.38158.68158.6815,758,500
May 08, 2018156.92157.83156.75157.83157.8317,281,200
May 07, 2018156.19157.86156.10157.05157.0516,303,500
May 04, 2018153.26156.50152.80155.73155.7317,927,900
May 03, 2018154.11154.50152.16153.81153.8120,985,900
May 02, 2018153.78155.78153.68154.65154.6516,786,800
May 01, 2018153.01154.29151.71154.07154.0724,977,500
Apr 30, 2018155.02155.65153.29153.32153.3215,624,600
Apr 27, 2018154.88155.37153.78154.69154.6917,734,300
Apr 26, 2018154.42155.41153.94154.91154.9114,862,900
Apr 25, 2018154.36154.80152.96154.20154.2021,981,400
Apr 24, 2018155.90156.63153.19154.43154.4324,859,700
Apr 23, 2018155.78156.29154.57155.32155.3213,268,200
Apr 20, 2018156.05156.72155.15155.55155.5521,480,600
Apr 19, 2018157.14157.54155.88156.39156.3916,174,500
Apr 18, 2018157.52158.38157.16157.48157.4816,974,200
Apr 17, 2018156.21157.49155.96157.06157.0618,624,200
Apr 16, 2018154.84155.82154.11155.37155.3718,846,900
Apr 13, 2018155.29155.33153.51153.95153.9519,813,600
Apr 12, 2018154.43155.41153.93154.76154.7614,413,200
Apr 11, 2018152.78154.31152.63153.71153.7114,884,600
Apr 10, 2018152.14153.95151.67153.38153.3823,420,000
Apr 09, 2018151.40152.60150.42150.54150.5418,997,000
Apr 06, 2018152.37153.40149.15150.36150.3625,762,700
Apr 05, 2018153.04153.61152.32153.42153.4217,301,600
Apr 04, 2018148.50152.58148.27152.16152.1629,619,700
Apr 03, 2018149.02150.60148.30150.25150.2529,857,800
Apr 02, 2018151.52152.07147.18148.13148.1335,040,700
Mar 29, 2018151.08153.10150.75151.83151.8322,617,700
Mar 28, 2018150.74151.35149.39150.31150.3126,510,900
Mar 27, 2018153.66153.70149.71150.36150.3632,820,600
Mar 26, 2018152.09153.38150.43153.33153.3328,442,400
Mar 23, 2018153.56153.94150.00150.05150.0535,744,100
Mar 22, 2018155.66156.62153.31153.35153.3529,774,800
Mar 22, 20180.362 Dividend
Mar 21, 2018156.32158.26156.20157.15156.7922,213,500
Mar 20, 2018156.67157.02155.77156.24155.8811,418,500
Mar 19, 2018157.17157.21154.45156.28155.9225,663,000
Mar 16, 2018156.98158.27156.75157.80157.4436,000,300
Mar 15, 2018158.10158.14156.37156.92156.5614,172,100
Mar 14, 2018159.22159.39157.41157.71157.3518,097,500
Mar 13, 2018160.00160.30158.14158.46158.0917,757,200
Mar 12, 2018159.25159.65158.49159.20158.8315,310,100
Mar 09, 2018157.31159.00156.87158.92158.5524,927,200
Mar 08, 2018156.90157.47155.50156.42156.0623,391,300
Mar 07, 2018154.46156.93154.22156.74156.3822,684,600
Mar 06, 2018154.43155.39152.80155.37155.0117,304,000
Mar 05, 2018151.82154.26151.47153.71153.3619,603,700
Mar 02, 2018148.71152.75148.40152.35152.0031,842,300
Mar 01, 2018150.05151.57148.38149.95149.6038,943,200
Feb 28, 2018153.14153.60150.31150.35150.0029,951,800
Feb 27, 2018155.18155.88152.75152.76152.4118,125,500
Feb 26, 2018154.53155.26153.47154.99154.6315,267,700
Feb 23, 2018152.98154.02152.15153.98153.6318,065,200
Feb 22, 2018152.81154.03151.91152.00151.6516,340,000
Feb 21, 2018152.42154.81152.01152.24151.8926,735,500
Feb 20, 2018152.55153.77151.67152.08151.7324,046,200
Feb 16, 2018152.61154.29152.54153.34152.9927,973,900
Feb 15, 2018152.22152.87150.56152.80152.4523,773,600
Feb 14, 2018147.63151.52147.18151.15150.8036,286,900
Feb 13, 2018147.38148.79146.90148.48148.1425,021,200
Feb 12, 2018146.92148.92145.48148.16147.8236,213,900
Feb 09, 2018146.76147.94142.50146.77146.4353,315,300
Feb 08, 2018149.99150.00145.44145.44145.1044,704,500
Feb 07, 2018149.61150.79148.61149.84149.4937,101,000
Feb 06, 2018145.53150.37144.24149.69149.3569,232,400
Feb 05, 2018152.67153.79147.86147.92147.5852,622,200
Feb 02, 2018156.13156.15153.51153.83153.4833,314,100
Feb 01, 2018155.73157.21155.53156.85156.4921,413,000
Jan 31, 2018157.74158.42155.92156.36156.0027,468,900
Jan 30, 2018157.66158.22156.73157.18156.8224,533,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...