Mail

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
Jan 29, 2020	165.10	165.56	163.96	164.53	164.53	5,636,268
Jan 28, 2020	164.50	165.40	163.49	164.87	164.87	16,659,300
Jan 27, 2020	162.85	164.49	162.42	163.51	163.51	18,539,000
Jan 24, 2020	168.01	168.01	164.23	165.39	165.39	20,491,400
Jan 23, 2020	167.10	167.97	165.45	167.45	167.45	15,954,300
Jan 22, 2020	168.19	168.62	167.18	167.56	167.56	14,916,300
Jan 21, 2020	168.36	168.99	167.27	167.67	167.67	17,935,100
Jan 17, 2020	170.28	170.56	168.67	169.07	169.07	18,306,400
Jan 16, 2020	168.59	169.87	168.43	169.53	169.53	19,976,200
Jan 15, 2020	166.15	167.95	166.14	167.37	167.37	15,437,200
Jan 14, 2020	165.14	167.59	164.98	166.57	166.57	18,323,000
Jan 13, 2020	164.94	166.04	164.07	165.96	165.96	17,271,100
Jan 10, 2020	165.55	165.69	164.20	164.89	164.89	15,353,000
Jan 09, 2020	166.12	166.45	165.26	165.51	165.51	11,895,400
Jan 08, 2020	164.82	166.03	164.72	165.31	165.31	13,832,400
Jan 07, 2020	164.85	165.34	164.21	164.80	164.80	11,817,900
Jan 06, 2020	163.85	165.54	163.54	165.35	165.35	17,150,900
Jan 03, 2020	163.74	165.41	163.70	165.13	165.13	19,295,600
Jan 02, 2020	166.74	166.75	164.23	165.78	165.78	18,297,500
Dec 31, 2019	165.08	166.35	164.71	165.67	165.67	17,362,400
Dec 30, 2019	165.98	166.21	164.57	165.44	165.44	14,912,700
Dec 27, 2019	167.12	167.12	165.43	165.86	165.86	12,261,800
Dec 26, 2019	166.83	166.98	166.36	166.68	166.68	9,371,200
Dec 24, 2019	166.45	166.70	166.04	166.68	166.68	4,334,500
Dec 23, 2019	166.24	166.36	165.36	166.30	166.30	13,372,100
Dec 20, 2019	166.15	166.41	165.72	165.97	165.97	25,449,500
Dec 19, 2019	165.28	165.73	164.88	165.73	165.73	11,919,800
Dec 18, 2019	165.06	165.28	164.32	165.02	165.02	15,379,300
Dec 17, 2019	164.14	164.70	163.70	164.70	164.70	12,980,000
Dec 16, 2019	164.06	164.85	163.74	163.88	163.88	20,115,300
Dec 16, 2019	0.597 Dividend
Dec 13, 2019	163.73	164.81	162.55	163.33	162.73	23,279,600
Dec 12, 2019	162.75	165.10	162.25	163.96	163.36	24,857,000
Dec 11, 2019	162.88	163.08	161.95	162.56	161.97	19,612,200
Dec 10, 2019	162.41	162.96	161.94	162.61	162.02	13,704,400
Dec 09, 2019	162.75	163.16	162.39	162.51	161.92	13,476,700
Dec 06, 2019	162.59	163.41	162.50	162.82	162.22	16,486,200
Dec 05, 2019	161.47	161.65	160.45	160.94	160.35	11,470,700
Dec 04, 2019	160.50	161.22	160.30	160.78	160.19	10,833,200
Dec 03, 2019	158.82	159.76	158.10	159.68	159.10	14,884,400
Dec 02, 2019	162.15	162.21	159.91	160.19	159.60	17,190,900
Nov 29, 2019	162.41	162.79	161.67	161.77	161.18	9,988,200
Nov 27, 2019	162.38	162.93	162.08	162.83	162.23	13,202,500
Nov 26, 2019	161.75	162.54	161.29	161.69	161.10	15,496,700
Nov 25, 2019	159.03	161.83	158.89	161.58	160.99	24,753,000
Nov 22, 2019	158.31	158.54	157.35	158.22	157.64	13,482,400
Nov 21, 2019	158.82	158.89	157.23	157.73	157.15	15,388,300
Nov 20, 2019	158.55	159.60	157.26	158.51	157.93	21,314,300
Nov 19, 2019	159.11	159.70	158.31	159.11	158.53	15,203,700
Nov 18, 2019	158.72	158.74	157.94	158.52	157.94	10,759,500
Nov 15, 2019	159.23	159.29	158.35	158.92	158.34	13,119,200
Nov 14, 2019	157.93	158.91	157.79	158.10	157.52	13,054,000
Nov 13, 2019	157.74	158.50	157.19	158.15	157.57	14,514,400
Nov 12, 2019	158.93	159.88	158.49	158.83	158.25	14,316,900
Nov 11, 2019	158.03	158.90	157.88	158.78	158.20	10,508,700
Nov 08, 2019	158.28	159.27	157.95	159.08	158.50	11,967,400
Nov 07, 2019	159.74	160.17	158.17	158.65	158.07	13,448,900
Nov 06, 2019	158.99	158.99	157.81	158.23	157.65	16,025,500
Nov 05, 2019	159.40	160.46	158.97	159.15	158.57	13,760,200
Nov 04, 2019	159.40	159.70	158.47	158.95	158.37	16,182,000
Nov 01, 2019	156.40	158.19	156.05	158.10	157.52	18,421,600
Oct 31, 2019	156.10	156.10	154.24	155.45	154.88	17,344,200
Oct 30, 2019	156.79	156.81	155.28	156.33	155.76	14,451,500
Oct 29, 2019	156.01	157.34	155.86	156.85	156.28	11,978,300
Oct 28, 2019	155.66	156.98	155.01	156.34	155.77	15,392,400
Oct 25, 2019	153.91	155.53	153.90	155.00	154.43	10,531,500
Oct 24, 2019	154.95	155.06	153.47	154.18	153.62	9,091,400
Oct 23, 2019	154.34	154.75	153.55	154.40	153.84	8,728,000
Oct 22, 2019	154.20	155.05	153.74	154.21	153.65	12,471,800
Oct 21, 2019	154.17	154.98	153.91	154.04	153.48	17,450,300
Oct 18, 2019	152.93	153.50	151.45	152.61	152.05	14,490,200
Oct 17, 2019	152.29	153.51	152.05	153.34	152.78	13,175,800
Oct 16, 2019	151.21	152.27	151.14	151.55	151.00	13,119,100
Oct 15, 2019	150.17	152.13	149.79	151.39	150.84	16,801,200
Oct 14, 2019	149.91	150.15	149.10	149.67	149.12	10,692,600
Oct 11, 2019	149.79	151.96	147.69	150.22	149.67	29,236,300
Oct 10, 2019	147.34	148.50	147.10	147.72	147.18	16,349,000
Oct 09, 2019	147.54	147.69	146.64	147.13	146.59	10,929,500
Oct 08, 2019	147.42	147.93	146.11	146.46	145.92	18,110,600
Oct 07, 2019	148.78	150.07	148.12	148.88	148.34	15,762,800
Oct 04, 2019	147.99	149.25	147.12	149.14	148.59	18,640,400
Oct 03, 2019	146.69	147.94	144.93	147.74	147.20	25,362,800
Oct 02, 2019	147.63	147.63	145.86	147.25	146.71	24,894,600
Oct 01, 2019	152.11	153.35	148.05	148.37	147.83	34,093,500
Sep 30, 2019	151.37	152.26	150.79	151.34	150.79	16,905,400
Sep 27, 2019	152.82	153.22	150.50	151.16	150.61	20,181,900
Sep 26, 2019	153.92	153.92	151.95	152.38	151.82	20,641,600
Sep 25, 2019	152.28	154.36	151.80	154.10	153.54	21,917,500
Sep 24, 2019	155.15	155.29	151.84	152.43	151.87	27,576,700
Sep 24, 2019	0.544 Dividend
Sep 23, 2019	154.86	155.95	154.56	155.31	154.20	14,944,600
Sep 20, 2019	155.64	156.65	154.45	155.43	154.32	22,707,200
Sep 19, 2019	156.80	157.82	155.53	155.76	154.65	21,531,600
Sep 18, 2019	157.48	157.50	155.07	156.52	155.40	19,735,700
Sep 17, 2019	157.36	157.57	156.45	157.49	156.36	22,986,700
Sep 16, 2019	156.97	158.75	156.70	157.90	156.77	23,242,600
Sep 13, 2019	157.85	158.92	157.13	157.31	156.19	31,042,800
Sep 12, 2019	157.18	157.90	155.57	157.04	155.92	38,648,300
Sep 11, 2019	154.52	157.16	153.56	157.00	155.88	42,970,500
Sep 10, 2019	151.68	153.95	150.89	153.85	152.75	29,576,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...