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
Jul 19, 2019	154.94	155.43	153.82	153.82	153.82	17,172,600
Jul 18, 2019	154.08	155.01	153.73	154.71	154.71	15,746,900
Jul 17, 2019	155.24	155.34	153.73	154.13	154.13	14,155,100
Jul 16, 2019	155.13	156.20	154.67	155.24	155.24	15,152,700
Jul 15, 2019	156.56	156.59	154.85	155.29	155.29	12,194,300
Jul 12, 2019	155.14	156.67	154.88	156.11	156.11	16,678,000
Jul 11, 2019	155.89	155.94	154.22	154.91	154.91	14,260,800
Jul 10, 2019	156.20	156.56	154.85	155.67	155.67	17,325,400
Jul 09, 2019	154.54	155.43	154.48	155.40	155.40	12,381,600
Jul 08, 2019	156.21	156.48	154.89	155.19	155.19	9,735,700
Jul 05, 2019	155.49	156.74	154.86	156.68	156.68	14,156,700
Jul 03, 2019	155.60	156.34	155.17	156.26	156.26	9,115,100
Jul 02, 2019	156.02	156.12	154.26	155.15	155.15	19,024,600
Jul 01, 2019	157.54	158.03	155.22	156.10	156.10	23,151,300
Jun 28, 2019	153.95	156.02	153.94	155.50	155.50	35,089,900
Jun 27, 2019	151.24	153.77	151.24	153.63	153.63	22,278,400
Jun 26, 2019	151.70	152.22	150.76	150.80	150.80	15,726,900
Jun 25, 2019	152.31	152.50	151.00	151.15	151.15	17,462,200
Jun 24, 2019	154.36	154.41	152.00	152.08	152.08	24,002,600
Jun 21, 2019	155.13	155.17	153.61	153.95	153.95	19,854,400
Jun 20, 2019	156.05	156.22	154.44	155.29	155.29	17,595,700
Jun 19, 2019	154.19	154.70	153.40	154.56	154.56	15,625,000
Jun 18, 2019	153.27	155.15	152.26	154.01	154.01	22,100,800
Jun 17, 2019	151.87	152.90	151.67	152.24	152.24	12,509,300
Jun 17, 2019	0.533 Dividend
Jun 14, 2019	152.88	152.94	151.72	151.73	151.20	16,154,800
Jun 13, 2019	152.31	153.18	151.87	153.07	152.53	14,839,400
Jun 12, 2019	151.18	151.78	150.62	151.47	150.94	11,957,600
Jun 11, 2019	152.87	153.23	150.58	151.30	150.77	15,373,000
Jun 10, 2019	151.45	153.14	151.45	151.75	151.22	18,912,300
Jun 07, 2019	150.35	151.51	150.02	150.86	150.33	17,107,500
Jun 06, 2019	150.12	150.52	148.31	149.80	149.27	20,772,500
Jun 05, 2019	150.76	150.89	148.61	150.19	149.66	18,184,100
Jun 04, 2019	147.92	150.29	146.42	150.16	149.63	21,217,600
Jun 03, 2019	146.13	147.21	145.33	146.37	145.86	26,554,500
May 31, 2019	146.19	146.84	145.32	145.86	145.35	25,411,300
May 30, 2019	148.75	149.58	147.04	147.93	147.41	17,739,100
May 29, 2019	148.84	148.93	147.36	148.34	147.82	22,622,300
May 28, 2019	151.01	151.65	149.58	149.59	149.06	14,042,200
May 24, 2019	150.38	151.09	149.79	150.79	150.26	16,093,100
May 23, 2019	151.06	151.06	148.58	149.39	148.87	26,379,400
May 22, 2019	153.22	153.59	152.00	152.53	151.99	13,922,600
May 21, 2019	152.63	154.04	152.58	153.82	153.28	11,659,100
May 20, 2019	151.93	152.82	151.41	151.78	151.25	18,689,800
May 17, 2019	153.82	155.27	152.66	152.84	152.30	21,534,000
May 16, 2019	154.51	156.18	154.44	155.00	154.46	13,772,100
May 15, 2019	152.40	154.41	152.07	154.04	153.50	18,410,600
May 14, 2019	151.96	154.17	151.70	153.54	153.00	15,519,200
May 13, 2019	153.69	154.02	151.16	151.63	151.10	26,936,500
May 10, 2019	155.59	156.83	153.67	156.62	156.07	26,544,700
May 09, 2019	155.52	156.65	153.74	156.19	155.64	25,259,900
May 08, 2019	157.26	158.09	156.65	156.76	156.21	16,113,700
May 07, 2019	159.31	159.87	156.25	157.53	156.98	25,434,500
May 06, 2019	158.18	161.11	158.01	160.71	160.15	21,262,100
May 03, 2019	158.31	160.64	158.19	160.53	159.97	20,178,800
May 02, 2019	156.64	158.15	155.68	157.52	156.97	22,715,700
May 01, 2019	158.67	158.73	156.71	156.79	156.24	17,734,300
Apr 30, 2019	159.15	159.19	156.96	158.29	157.73	24,127,500
Apr 29, 2019	158.62	159.61	158.49	159.03	158.47	13,698,900
Apr 26, 2019	156.96	158.49	156.40	158.27	157.71	16,999,100
Apr 25, 2019	157.33	157.47	155.47	156.75	156.20	19,365,100
Apr 24, 2019	157.62	158.69	157.37	158.06	157.50	18,053,100
Apr 23, 2019	155.37	158.05	155.36	157.57	157.02	23,396,100
Apr 22, 2019	155.31	155.81	154.52	155.23	154.68	15,596,800
Apr 18, 2019	156.11	156.28	154.66	155.64	155.09	23,276,300
Apr 17, 2019	158.09	158.11	155.20	156.10	155.55	17,108,500
Apr 16, 2019	157.71	157.90	156.98	157.54	156.99	16,782,900
Apr 15, 2019	157.95	158.10	156.50	157.17	156.62	10,964,000
Apr 12, 2019	158.13	158.16	157.11	157.68	157.13	14,120,300
Apr 11, 2019	157.52	157.68	156.81	157.11	156.56	12,218,700
Apr 10, 2019	155.48	157.36	155.33	157.31	156.76	18,938,800
Apr 09, 2019	156.46	156.70	154.91	155.20	154.65	18,534,200
Apr 08, 2019	156.85	157.50	156.07	157.12	156.57	14,202,400
Apr 05, 2019	156.30	157.47	156.19	157.38	156.83	21,379,000
Apr 04, 2019	155.28	156.01	154.84	155.92	155.37	15,909,500
Apr 03, 2019	155.74	156.15	154.73	155.16	154.61	19,554,700
Apr 02, 2019	154.87	154.88	153.51	154.36	153.82	18,253,500
Apr 01, 2019	154.29	154.92	153.72	154.76	154.22	20,075,200
Mar 29, 2019	153.68	153.97	152.10	153.09	152.55	28,298,900
Mar 28, 2019	151.79	152.93	150.93	152.62	152.08	19,473,300
Mar 27, 2019	151.71	152.21	149.48	151.27	150.74	23,477,100
Mar 26, 2019	151.47	152.82	150.79	151.86	151.33	21,308,600
Mar 25, 2019	149.48	151.32	148.41	150.28	149.75	26,454,700
Mar 22, 2019	154.20	154.54	149.57	149.62	149.09	40,663,000
Mar 21, 2019	152.73	156.06	152.73	155.27	154.72	31,845,000
Mar 20, 2019	154.54	155.42	152.41	153.26	152.72	29,463,200
Mar 20, 2019	0.412 Dividend
Mar 19, 2019	156.48	156.53	154.57	154.96	154.01	18,633,100
Mar 18, 2019	155.06	156.45	154.48	155.75	154.79	24,510,200
Mar 15, 2019	154.53	155.87	154.33	154.76	153.81	22,025,900
Mar 14, 2019	154.90	155.02	154.20	154.35	153.40	14,217,500
Mar 13, 2019	154.92	155.73	154.75	154.98	154.02	24,109,100
Mar 12, 2019	154.40	154.98	153.80	154.37	153.42	18,966,800
Mar 11, 2019	152.11	154.31	151.90	154.29	153.34	20,854,500
Mar 08, 2019	150.84	151.76	150.61	151.64	150.71	20,466,800
Mar 07, 2019	153.02	153.14	151.37	151.68	150.75	26,822,500
Mar 06, 2019	156.02	156.08	152.88	153.02	152.08	29,604,600
Mar 05, 2019	156.94	156.95	155.96	156.08	155.12	16,798,200
Mar 04, 2019	158.54	158.78	155.59	156.81	155.84	23,301,800
Mar 01, 2019	157.95	158.34	156.75	158.24	157.26	19,247,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...