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
Jun 20, 2018	169.45	170.20	168.96	169.98	169.98	17,781,179
Jun 19, 2018	167.55	168.77	166.54	168.61	168.61	23,857,300
Jun 18, 2018	166.97	168.61	166.73	168.60	168.60	18,616,500
Jun 15, 2018	167.24	167.87	166.53	167.81	167.81	24,922,600
Jun 14, 2018	167.49	167.84	166.61	167.76	167.76	19,248,100
Jun 13, 2018	167.77	167.87	166.62	166.87	166.87	19,853,700
Jun 12, 2018	166.92	167.94	166.73	167.53	167.53	16,166,700
Jun 11, 2018	166.64	167.11	166.29	166.77	166.77	15,923,000
Jun 08, 2018	166.06	166.61	165.76	166.52	166.52	17,569,800
Jun 07, 2018	167.11	167.23	165.23	166.02	166.02	17,571,900
Jun 06, 2018	165.71	166.93	165.58	166.93	166.93	16,661,300
Jun 05, 2018	164.55	165.77	164.34	165.73	165.73	13,283,600
Jun 04, 2018	164.32	164.71	163.32	164.71	164.71	14,673,800
Jun 01, 2018	163.83	164.38	163.28	163.84	163.84	20,959,700
May 31, 2018	164.08	164.38	162.34	162.77	162.77	28,573,700
May 30, 2018	162.36	164.39	162.36	164.08	164.08	25,169,000
May 29, 2018	160.88	162.23	160.11	161.52	161.52	20,862,700
May 25, 2018	161.75	162.16	161.47	161.74	161.74	11,150,200
May 24, 2018	161.92	162.35	160.62	162.03	162.03	12,501,400
May 23, 2018	161.33	162.28	161.13	161.97	161.97	14,234,300
May 22, 2018	163.26	163.33	161.63	161.76	161.76	13,212,000
May 21, 2018	162.37	163.24	162.36	162.94	162.94	15,667,300
May 18, 2018	161.95	162.32	161.55	161.87	161.87	17,579,800
May 17, 2018	161.00	162.00	160.75	161.66	161.66	18,639,700
May 16, 2018	159.49	161.32	159.47	160.92	160.92	21,004,400
May 15, 2018	158.71	159.59	158.17	159.26	159.26	17,544,900
May 14, 2018	160.02	160.69	159.05	159.23	159.23	15,028,500
May 11, 2018	159.55	160.13	159.04	159.84	159.84	14,413,600
May 10, 2018	158.90	160.17	158.76	159.53	159.53	15,828,700
May 09, 2018	158.01	159.10	157.38	158.68	158.68	15,758,500
May 08, 2018	156.92	157.83	156.75	157.83	157.83	17,281,200
May 07, 2018	156.19	157.86	156.10	157.05	157.05	16,303,500
May 04, 2018	153.26	156.50	152.80	155.73	155.73	17,927,900
May 03, 2018	154.11	154.50	152.16	153.81	153.81	20,985,900
May 02, 2018	153.78	155.78	153.68	154.65	154.65	16,786,800
May 01, 2018	153.01	154.29	151.71	154.07	154.07	24,977,500
Apr 30, 2018	155.02	155.65	153.29	153.32	153.32	15,624,600
Apr 27, 2018	154.88	155.37	153.78	154.69	154.69	17,734,300
Apr 26, 2018	154.42	155.41	153.94	154.91	154.91	14,862,900
Apr 25, 2018	154.36	154.80	152.96	154.20	154.20	21,981,400
Apr 24, 2018	155.90	156.63	153.19	154.43	154.43	24,859,700
Apr 23, 2018	155.78	156.29	154.57	155.32	155.32	13,268,200
Apr 20, 2018	156.05	156.72	155.15	155.55	155.55	21,480,600
Apr 19, 2018	157.14	157.54	155.88	156.39	156.39	16,174,500
Apr 18, 2018	157.52	158.38	157.16	157.48	157.48	16,974,200
Apr 17, 2018	156.21	157.49	155.96	157.06	157.06	18,624,200
Apr 16, 2018	154.84	155.82	154.11	155.37	155.37	18,846,900
Apr 13, 2018	155.29	155.33	153.51	153.95	153.95	19,813,600
Apr 12, 2018	154.43	155.41	153.93	154.76	154.76	14,413,200
Apr 11, 2018	152.78	154.31	152.63	153.71	153.71	14,884,600
Apr 10, 2018	152.14	153.95	151.67	153.38	153.38	23,420,000
Apr 09, 2018	151.40	152.60	150.42	150.54	150.54	18,997,000
Apr 06, 2018	152.37	153.40	149.15	150.36	150.36	25,762,700
Apr 05, 2018	153.04	153.61	152.32	153.42	153.42	17,301,600
Apr 04, 2018	148.50	152.58	148.27	152.16	152.16	29,619,700
Apr 03, 2018	149.02	150.60	148.30	150.25	150.25	29,857,800
Apr 02, 2018	151.52	152.07	147.18	148.13	148.13	35,040,700
Mar 29, 2018	151.08	153.10	150.75	151.83	151.83	22,617,700
Mar 28, 2018	150.74	151.35	149.39	150.31	150.31	26,510,900
Mar 27, 2018	153.66	153.70	149.71	150.36	150.36	32,820,600
Mar 26, 2018	152.09	153.38	150.43	153.33	153.33	28,442,400
Mar 23, 2018	153.56	153.94	150.00	150.05	150.05	35,744,100
Mar 22, 2018	155.66	156.62	153.31	153.35	153.35	29,774,800
Mar 22, 2018	0.362 Dividend
Mar 21, 2018	156.32	158.26	156.20	157.15	156.79	22,213,500
Mar 20, 2018	156.67	157.02	155.77	156.24	155.88	11,418,500
Mar 19, 2018	157.17	157.21	154.45	156.28	155.92	25,663,000
Mar 16, 2018	156.98	158.27	156.75	157.80	157.44	36,000,300
Mar 15, 2018	158.10	158.14	156.37	156.92	156.56	14,172,100
Mar 14, 2018	159.22	159.39	157.41	157.71	157.35	18,097,500
Mar 13, 2018	160.00	160.30	158.14	158.46	158.09	17,757,200
Mar 12, 2018	159.25	159.65	158.49	159.20	158.83	15,310,100
Mar 09, 2018	157.31	159.00	156.87	158.92	158.55	24,927,200
Mar 08, 2018	156.90	157.47	155.50	156.42	156.06	23,391,300
Mar 07, 2018	154.46	156.93	154.22	156.74	156.38	22,684,600
Mar 06, 2018	154.43	155.39	152.80	155.37	155.01	17,304,000
Mar 05, 2018	151.82	154.26	151.47	153.71	153.36	19,603,700
Mar 02, 2018	148.71	152.75	148.40	152.35	152.00	31,842,300
Mar 01, 2018	150.05	151.57	148.38	149.95	149.60	38,943,200
Feb 28, 2018	153.14	153.60	150.31	150.35	150.00	29,951,800
Feb 27, 2018	155.18	155.88	152.75	152.76	152.41	18,125,500
Feb 26, 2018	154.53	155.26	153.47	154.99	154.63	15,267,700
Feb 23, 2018	152.98	154.02	152.15	153.98	153.63	18,065,200
Feb 22, 2018	152.81	154.03	151.91	152.00	151.65	16,340,000
Feb 21, 2018	152.42	154.81	152.01	152.24	151.89	26,735,500
Feb 20, 2018	152.55	153.77	151.67	152.08	151.73	24,046,200
Feb 16, 2018	152.61	154.29	152.54	153.34	152.99	27,973,900
Feb 15, 2018	152.22	152.87	150.56	152.80	152.45	23,773,600
Feb 14, 2018	147.63	151.52	147.18	151.15	150.80	36,286,900
Feb 13, 2018	147.38	148.79	146.90	148.48	148.14	25,021,200
Feb 12, 2018	146.92	148.92	145.48	148.16	147.82	36,213,900
Feb 09, 2018	146.76	147.94	142.50	146.77	146.43	53,315,300
Feb 08, 2018	149.99	150.00	145.44	145.44	145.10	44,704,500
Feb 07, 2018	149.61	150.79	148.61	149.84	149.49	37,101,000
Feb 06, 2018	145.53	150.37	144.24	149.69	149.35	69,232,400
Feb 05, 2018	152.67	153.79	147.86	147.92	147.58	52,622,200
Feb 02, 2018	156.13	156.15	153.51	153.83	153.48	33,314,100
Feb 01, 2018	155.73	157.21	155.53	156.85	156.49	21,413,000
Jan 31, 2018	157.74	158.42	155.92	156.36	156.00	27,468,900
Jan 30, 2018	157.66	158.22	156.73	157.18	156.82	24,533,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...