IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018167.47168.47166.94168.45168.459,430,472
Aug 16, 2018166.86168.17166.69167.63167.6315,475,800
Aug 15, 2018167.70167.82165.15166.09166.0927,479,900
Aug 14, 2018166.91168.60166.89168.20168.2017,683,100
Aug 13, 2018167.74168.05165.88166.55166.5520,517,200
Aug 10, 2018167.05168.67166.96167.53167.5320,521,900
Aug 09, 2018167.65168.71167.55168.00168.0010,436,600
Aug 08, 2018167.72167.99166.49167.57167.5714,789,500
Aug 07, 2018167.89168.49167.60167.72167.7215,045,700
Aug 06, 2018166.27167.51165.90167.32167.3216,288,800
Aug 03, 2018167.15167.68165.61166.39166.3921,734,900
Aug 02, 2018164.96167.21164.94166.97166.9718,292,200
Aug 01, 2018165.70166.24164.50165.76165.7617,942,600
Jul 31, 2018164.53166.62164.39165.87165.8723,567,300
Jul 30, 2018165.25166.02164.07164.20164.2020,093,700
Jul 27, 2018168.50168.72164.79165.26165.2628,777,100
Jul 26, 2018167.66169.37167.51168.40168.4020,944,200
Jul 25, 2018166.94167.50166.14167.50167.5018,401,200
Jul 24, 2018169.45169.76166.22166.89166.8925,831,300
Jul 23, 2018168.30169.15167.81168.69168.6912,335,000
Jul 20, 2018168.80169.31168.35168.48168.4817,570,700
Jul 19, 2018167.77169.25167.26169.17169.1718,398,300
Jul 18, 2018167.36168.06166.57167.98167.9813,780,000
Jul 17, 2018166.75168.00166.59167.51167.5115,134,700
Jul 16, 2018167.76168.03165.96166.77166.7715,946,900
Jul 13, 2018167.85168.73167.42167.42167.4215,409,100
Jul 12, 2018168.07168.25166.64167.92167.9219,617,600
Jul 11, 2018167.62168.61167.05167.11167.1123,912,600
Jul 10, 2018169.58169.87167.57168.54168.5418,790,700
Jul 09, 2018169.01169.33168.39169.31169.3116,565,200
Jul 06, 2018166.97168.44166.52168.25168.2519,597,500
Jul 05, 2018165.86166.87164.83166.84166.8418,640,500
Jul 03, 2018164.75165.70164.70164.96164.9613,561,300
Jul 03, 20180.595 Dividend
Jul 02, 2018162.76164.96162.48164.90164.3024,283,600
Jun 29, 2018164.31165.05163.61163.77163.1824,146,500
Jun 28, 2018163.23164.22162.26163.88163.2926,759,100
Jun 27, 2018166.21166.51163.31163.38162.7927,511,800
Jun 26, 2018165.23166.66164.85166.04165.4420,464,000
Jun 25, 2018167.24167.37164.14165.08164.4837,005,100
Jun 22, 2018169.01169.20167.31167.82167.2133,638,200
Jun 21, 2018169.98170.08167.77168.38167.7726,946,200
Jun 20, 2018169.45170.20168.95169.97169.3619,216,900
Jun 19, 2018167.55168.77166.54168.61168.0024,605,900
Jun 18, 2018166.97168.61166.73168.60167.9918,616,500
Jun 15, 2018167.24167.87166.53167.81167.2024,922,600
Jun 14, 2018167.49167.84166.61167.76167.1519,248,100
Jun 13, 2018167.77167.87166.62166.87166.2719,853,700
Jun 12, 2018166.92167.94166.73167.53166.9316,166,700
Jun 11, 2018166.64167.11166.29166.77166.1715,923,000
Jun 08, 2018166.06166.61165.76166.52165.9217,569,800
Jun 07, 2018167.11167.23165.23166.02165.4217,571,900
Jun 06, 2018165.71166.93165.58166.93166.3316,661,300
Jun 05, 2018164.55165.77164.34165.73165.1313,283,600
Jun 04, 2018164.32164.71163.32164.71164.1214,673,800
Jun 01, 2018163.83164.38163.28163.84163.2520,959,700
May 31, 2018164.08164.38162.34162.77162.1828,573,700
May 30, 2018162.36164.39162.36164.08163.4925,169,000
May 29, 2018160.88162.23160.11161.52160.9420,862,700
May 25, 2018161.75162.16161.47161.74161.1611,150,200
May 24, 2018161.92162.35160.62162.03161.4512,501,400
May 23, 2018161.33162.28161.13161.97161.3914,234,300
May 22, 2018163.26163.33161.63161.76161.1813,212,000
May 21, 2018162.37163.24162.36162.94162.3515,667,300
May 18, 2018161.95162.32161.55161.87161.2917,579,800
May 17, 2018161.00162.00160.75161.66161.0818,639,700
May 16, 2018159.49161.32159.47160.92160.3421,004,400
May 15, 2018158.71159.59158.17159.26158.6917,544,900
May 14, 2018160.02160.69159.05159.23158.6615,028,500
May 11, 2018159.55160.13159.04159.84159.2614,413,600
May 10, 2018158.90160.17158.76159.53158.9515,828,700
May 09, 2018158.01159.10157.38158.68158.1115,758,500
May 08, 2018156.92157.83156.75157.83157.2617,281,200
May 07, 2018156.19157.86156.10157.05156.4816,303,500
May 04, 2018153.26156.50152.80155.73155.1717,927,900
May 03, 2018154.11154.50152.16153.81153.2620,985,900
May 02, 2018153.78155.78153.68154.65154.0916,786,800
May 01, 2018153.01154.29151.71154.07153.5124,977,500
Apr 30, 2018155.02155.65153.29153.32152.7715,624,600
Apr 27, 2018154.88155.37153.78154.69154.1317,734,300
Apr 26, 2018154.42155.41153.94154.91154.3514,862,900
Apr 25, 2018154.36154.80152.96154.20153.6421,981,400
Apr 24, 2018155.90156.63153.19154.43153.8724,859,700
Apr 23, 2018155.78156.29154.57155.32154.7613,268,200
Apr 20, 2018156.05156.72155.15155.55154.9921,480,600
Apr 19, 2018157.14157.54155.88156.39155.8316,174,500
Apr 18, 2018157.52158.38157.16157.48156.9116,974,200
Apr 17, 2018156.21157.49155.96157.06156.4918,624,200
Apr 16, 2018154.84155.82154.11155.37154.8118,846,900
Apr 13, 2018155.29155.33153.51153.95153.3919,813,600
Apr 12, 2018154.43155.41153.93154.76154.2014,413,200
Apr 11, 2018152.78154.31152.63153.71153.1614,884,600
Apr 10, 2018152.14153.95151.67153.38152.8323,420,000
Apr 09, 2018151.40152.60150.42150.54150.0018,997,000
Apr 06, 2018152.37153.40149.15150.36149.8225,762,700
Apr 05, 2018153.04153.61152.32153.42152.8717,301,600
Apr 04, 2018148.50152.58148.27152.16151.6129,619,700
Apr 03, 2018149.02150.60148.30150.25149.7129,857,800
Apr 02, 2018151.52152.07147.18148.13147.6035,040,700
Mar 29, 2018151.08153.10150.75151.83151.2822,617,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...