Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Ishares ETF
(NY:
IWM
)
208.08
+0.15 (+0.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
137.80
139.38
137.72
139.15
29,188,270
+1.18(+0.85%)
Jan 30, 2019
137.21
138.48
136.00
137.97
27,310,246
+1.49(+1.09%)
Jan 29, 2019
136.96
137.06
136.18
136.48
12,932,243
-0.33(-0.24%)
Jan 28, 2019
136.26
137.14
135.71
136.81
24,376,716
-0.74(-0.54%)
Jan 25, 2019
136.87
137.82
136.70
137.54
23,852,426
+2.01(+1.48%)
Jan 24, 2019
134.83
136.07
134.74
135.54
18,156,098
+0.55(+0.41%)
Jan 23, 2019
135.66
136.46
133.92
134.99
22,076,098
-0.37(-0.28%)
Jan 22, 2019
136.72
137.00
134.47
135.36
29,711,882
-2.18(-1.58%)
Jan 18, 2019
136.85
138.09
136.29
137.54
30,322,430
+1.40(+1.03%)
Jan 17, 2019
134.42
136.60
134.40
136.14
20,624,240
+1.22(+0.91%)
Jan 16, 2019
134.13
135.59
134.12
134.91
22,286,256
+1.09(+0.82%)
Jan 15, 2019
133.17
134.10
132.64
133.82
27,488,590
+1.03(+0.77%)
Jan 14, 2019
133.33
133.91
132.64
132.79
31,249,670
-1.33(-1.00%)
Jan 11, 2019
133.50
134.42
133.19
134.13
24,025,426
+0.04(+0.03%)
Jan 10, 2019
132.62
134.17
131.95
134.09
24,470,844
+0.69(+0.52%)
Jan 09, 2019
132.77
133.86
132.21
133.40
27,514,810
+1.09(+0.83%)
Jan 08, 2019
131.44
132.36
130.12
132.31
29,252,498
+2.00(+1.53%)
Jan 07, 2019
128.13
131.04
127.65
130.31
32,642,818
+2.24(+1.75%)
Jan 04, 2019
125.02
128.45
124.82
128.07
37,872,856
+4.61(+3.74%)
Jan 03, 2019
125.01
125.69
122.90
123.46
31,306,588
-2.25(-1.79%)
Jan 02, 2019
123.38
126.18
122.80
125.71
29,227,172
+0.71(+0.57%)
Dec 31, 2018
124.83
125.14
123.04
125.00
31,250,740
+0.97(+0.78%)
Dec 28, 2018
123.67
126.03
122.80
124.03
38,557,468
+0.36(+0.29%)
Dec 27, 2018
121.61
123.67
119.37
123.67
42,316,492
+0.51(+0.42%)
Dec 26, 2018
117.89
123.32
117.45
123.16
42,753,684
+5.65(+4.81%)
Dec 24, 2018
119.24
119.93
117.47
117.51
30,610,586
-2.32(-1.94%)
Dec 21, 2018
123.58
124.11
119.47
119.84
63,635,036
-3.19(-2.60%)
Dec 20, 2018
124.75
125.47
121.57
123.03
61,957,744
-2.06(-1.65%)
Dec 19, 2018
127.71
129.46
124.39
125.09
51,033,668
-2.66(-2.08%)
Dec 18, 2018
129.07
129.93
127.23
127.75
45,265,680
-0.16(-0.12%)
Dec 17, 2018
130.38
131.51
127.11
127.91
39,054,272
-2.91(-2.23%)
Dec 14, 2018
131.87
133.26
130.34
130.82
25,835,132
-2.01(-1.51%)
Dec 13, 2018
135.13
135.55
132.62
132.83
24,932,634
-1.91(-1.42%)
Dec 12, 2018
134.80
136.55
134.69
134.74
29,966,584
+1.27(+0.96%)
Dec 11, 2018
135.54
136.02
132.48
133.47
31,397,530
-0.14(-0.10%)
Dec 10, 2018
134.23
134.65
131.61
133.61
33,000,174
-0.39(-0.29%)
Dec 07, 2018
136.90
137.94
133.30
134.00
30,658,610
-2.96(-2.16%)
Dec 06, 2018
135.33
136.96
133.45
136.96
40,246,812
-0.30(-0.22%)
Dec 04, 2018
143.05
143.40
136.90
137.25
44,150,440
-6.10(-4.26%)
Dec 03, 2018
143.65
143.73
141.44
143.36
25,092,280
+1.36(+0.96%)
Nov 30, 2018
140.92
142.22
140.57
142.00
21,823,342
+0.73(+0.52%)
Nov 29, 2018
141.06
142.11
139.97
141.26
16,224,684
-0.38(-0.27%)
Nov 28, 2018
138.82
141.77
137.42
141.65
28,063,752
+3.41(+2.47%)
Nov 27, 2018
138.80
139.31
137.97
138.23
15,533,884
-1.15(-0.83%)
Nov 26, 2018
138.93
139.93
138.39
139.38
16,455,204
+1.79(+1.30%)
Nov 23, 2018
136.60
138.91
136.59
137.60
11,967,660
-0.13(-0.09%)
Nov 21, 2018
137.73
137.73
137.73
0
+1.90(+1.40%)
Nov 20, 2018
137.00
138.10
135.46
135.83
27,830,082
-2.67(-1.93%)
Nov 19, 2018
141.12
141.45
138.04
138.50
23,136,680
-2.87(-2.03%)
Nov 16, 2018
140.13
141.69
139.62
141.37
31,516,836
+0.34(+0.24%)
Nov 15, 2018
138.16
141.24
137.82
141.03
26,304,424
+1.98(+1.43%)
Nov 14, 2018
141.25
141.89
138.15
139.05
26,350,846
-1.02(-0.73%)
Nov 13, 2018
141.05
142.44
139.83
140.07
19,839,870
-0.45(-0.32%)
Nov 12, 2018
143.30
143.44
140.34
140.52
23,498,956
-2.84(-1.98%)
Nov 09, 2018
145.14
145.17
142.31
143.36
22,199,198
-2.71(-1.85%)
Nov 08, 2018
145.71
146.91
145.46
146.06
16,085,656
-0.39(-0.27%)
Nov 07, 2018
144.55
146.46
144.03
146.46
23,761,692
+2.58(+1.79%)
Nov 06, 2018
142.96
144.32
142.84
143.88
16,699,383
+0.71(+0.49%)
Nov 05, 2018
143.32
143.90
141.75
143.17
18,199,512
-0.11(-0.08%)
Nov 02, 2018
143.34
144.11
141.83
143.28
28,666,472
+0.47(+0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.