IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019151.06151.06148.58149.39149.3926,353,700
May 22, 2019153.22153.59152.00152.53152.5313,922,600
May 21, 2019152.63154.04152.58153.82153.8211,659,100
May 20, 2019151.93152.82151.41151.78151.7818,689,800
May 17, 2019153.82155.27152.66152.84152.8421,534,000
May 16, 2019154.51156.18154.44155.00155.0013,772,100
May 15, 2019152.40154.41152.07154.04154.0418,410,600
May 14, 2019151.96154.17151.70153.54153.5415,519,200
May 13, 2019153.69154.02151.16151.63151.6326,936,500
May 10, 2019155.59156.83153.67156.62156.6226,544,700
May 09, 2019155.52156.65153.74156.19156.1925,259,900
May 08, 2019157.26158.09156.65156.76156.7616,113,700
May 07, 2019159.31159.87156.25157.53157.5325,434,500
May 06, 2019158.18161.11158.01160.71160.7121,262,100
May 03, 2019158.31160.64158.19160.53160.5320,178,800
May 02, 2019156.64158.15155.68157.52157.5222,715,700
May 01, 2019158.67158.73156.71156.79156.7917,734,300
Apr 30, 2019159.15159.19156.96158.29158.2924,127,500
Apr 29, 2019158.62159.61158.49159.03159.0313,698,900
Apr 26, 2019156.96158.49156.40158.27158.2716,999,100
Apr 25, 2019157.33157.47155.47156.75156.7519,365,100
Apr 24, 2019157.62158.69157.37158.06158.0618,053,100
Apr 23, 2019155.37158.05155.36157.57157.5723,396,100
Apr 22, 2019155.31155.81154.52155.23155.2315,596,800
Apr 18, 2019156.11156.28154.66155.64155.6423,276,300
Apr 17, 2019158.09158.11155.20156.10156.1017,108,500
Apr 16, 2019157.71157.90156.98157.54157.5416,782,900
Apr 15, 2019157.95158.10156.50157.17157.1710,964,000
Apr 12, 2019158.13158.16157.11157.68157.6814,120,300
Apr 11, 2019157.52157.68156.81157.11157.1112,218,700
Apr 10, 2019155.48157.36155.33157.31157.3118,938,800
Apr 09, 2019156.46156.70154.91155.20155.2018,534,200
Apr 08, 2019156.85157.50156.07157.12157.1214,202,400
Apr 05, 2019156.30157.47156.19157.38157.3821,379,000
Apr 04, 2019155.28156.01154.84155.92155.9215,909,500
Apr 03, 2019155.74156.15154.73155.16155.1619,554,700
Apr 02, 2019154.87154.88153.51154.36154.3618,253,500
Apr 01, 2019154.29154.92153.72154.76154.7620,075,200
Mar 29, 2019153.68153.97152.10153.09153.0928,298,900
Mar 28, 2019151.79152.93150.93152.62152.6219,473,300
Mar 27, 2019151.71152.21149.48151.27151.2723,477,100
Mar 26, 2019151.47152.82150.79151.86151.8621,308,600
Mar 25, 2019149.48151.32148.41150.28150.2826,454,700
Mar 22, 2019154.20154.54149.57149.62149.6240,663,000
Mar 21, 2019152.73156.06152.73155.27155.2731,845,000
Mar 20, 2019154.54155.42152.41153.26153.2629,463,200
Mar 20, 20190.412 Dividend
Mar 19, 2019156.48156.53154.57154.96154.5518,633,100
Mar 18, 2019155.06156.45154.48155.75155.3424,510,200
Mar 15, 2019154.53155.87154.33154.76154.3522,025,900
Mar 14, 2019154.90155.02154.20154.35153.9414,217,500
Mar 13, 2019154.92155.73154.75154.98154.5724,109,100
Mar 12, 2019154.40154.98153.80154.37153.9618,966,800
Mar 11, 2019152.11154.31151.90154.29153.8820,854,500
Mar 08, 2019150.84151.76150.61151.64151.2420,466,800
Mar 07, 2019153.02153.14151.37151.68151.2826,804,500
Mar 06, 2019156.02156.08152.88153.02152.6129,604,600
Mar 05, 2019156.94156.95155.96156.08155.6716,798,200
Mar 04, 2019158.54158.78155.59156.81156.3923,301,800
Mar 01, 2019157.95158.34156.75158.24157.8219,247,100
Feb 28, 2019157.09157.48156.37156.78156.3618,155,300
Feb 27, 2019156.49157.44156.12157.32156.9018,194,900
Feb 26, 2019158.01158.19156.89157.10156.6821,497,300
Feb 25, 2019159.08159.50158.09158.19157.7717,957,100
Feb 22, 2019157.27158.27157.10158.15157.7320,411,800
Feb 21, 2019157.13157.37156.06156.79156.3717,497,000
Feb 20, 2019156.66157.58156.53157.39156.9718,317,400
Feb 19, 2019155.55157.10155.55156.65156.2315,856,900
Feb 15, 2019154.78156.24154.27156.22155.8027,240,200
Feb 14, 2019152.58154.37152.40153.77153.3618,251,000
Feb 13, 2019153.42153.76152.70153.42153.0115,534,500
Feb 12, 2019151.92153.19151.88152.99152.5820,779,900
Feb 11, 2019150.29151.15149.63151.10150.7016,374,800
Feb 08, 2019149.06149.90148.50149.85149.4513,463,000
Feb 07, 2019149.92150.70148.39149.69149.2922,850,800
Feb 06, 2019151.04151.37150.10150.93150.5313,720,600
Feb 05, 2019151.01151.60150.24151.12150.7218,295,900
Feb 04, 2019149.41150.97148.88150.96150.5621,301,700
Feb 01, 2019149.35149.68148.58149.18148.7817,057,900
Jan 31, 2019147.61149.30147.53149.06148.6627,252,900
Jan 30, 2019146.98148.34145.68147.80147.4125,516,900
Jan 29, 2019146.71146.82145.88146.20145.8112,084,800
Jan 28, 2019145.96146.91145.37146.55146.1622,784,700
Jan 25, 2019146.62147.64146.43147.34146.9522,266,900
Jan 24, 2019144.43145.76144.33145.47145.0816,976,300
Jan 23, 2019145.32146.18143.46144.60144.2220,621,300
Jan 22, 2019146.46146.76144.05145.00144.6127,741,100
Jan 18, 2019146.60147.92146.00147.33146.9428,306,700
Jan 17, 2019143.99146.33143.97145.83145.4419,273,400
Jan 16, 2019143.68145.25143.67144.52144.1420,827,300
Jan 15, 2019142.65143.65142.09143.45143.0725,678,900
Jan 14, 2019142.82143.44142.09142.25141.8729,185,000
Jan 11, 2019143.01143.99142.68143.68143.3022,428,400
Jan 10, 2019142.06143.72141.35143.64143.2622,896,800
Jan 09, 2019142.22143.39141.62142.90142.5225,764,600
Jan 08, 2019140.80141.79139.39141.73141.3527,320,900
Jan 07, 2019137.26140.37136.74139.59139.2230,477,900
Jan 04, 2019133.92137.60133.71137.19136.8335,355,300
Jan 03, 2019133.91134.64131.65132.25131.9029,224,400
Jan 02, 2019132.17135.17131.54134.66134.3027,295,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...