Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	140.79	140.87	139.06	139.81	19,939,066	-0.25(-0.18%)
Aug 29, 2019	139.16	140.23	138.98	140.06	20,003,452	+2.41(+1.75%)
Aug 28, 2019	135.79	138.44	135.50	137.65	21,430,276	+1.59(+1.17%)
Aug 27, 2019	138.98	139.04	135.90	136.06	26,143,548	-2.05(-1.48%)
Aug 26, 2019	137.89	138.13	136.87	138.11	20,414,952	+1.50(+1.10%)
Aug 23, 2019	140.16	141.00	136.13	136.60	39,366,692	-4.32(-3.07%)
Aug 22, 2019	141.53	141.91	140.09	140.93	13,818,779	-0.33(-0.23%)
Aug 21, 2019	141.48	141.51	140.70	141.25	14,674,659	+1.16(+0.83%)
Aug 20, 2019	140.82	140.91	139.95	140.10	14,186,657	-0.92(-0.65%)
Aug 19, 2019	141.20	141.73	140.85	141.02	18,126,676	+1.41(+1.01%)
Aug 16, 2019	137.27	139.87	137.24	139.61	25,492,388	+2.95(+2.16%)
Aug 15, 2019	137.72	137.77	136.00	136.66	25,850,454	-0.55(-0.40%)
Aug 14, 2019	138.97	139.00	136.88	137.21	30,051,712	-3.94(-2.79%)
Aug 13, 2019	139.34	142.58	138.71	141.15	23,369,648	+1.50(+1.08%)
Aug 12, 2019	140.72	141.01	139.33	139.65	15,971,504	-1.83(-1.29%)
Aug 09, 2019	142.86	142.92	140.93	141.48	20,561,010	-1.80(-1.26%)
Aug 08, 2019	141.04	143.37	140.89	143.28	20,657,822	+3.02(+2.16%)
Aug 07, 2019	138.94	140.62	137.79	140.26	25,480,548	+0.44(+0.32%)
Aug 06, 2019	139.86	140.62	138.44	139.82	25,844,596	+0.80(+0.57%)
Aug 05, 2019	140.69	140.81	137.34	139.02	41,727,804	-4.30(-3.00%)
Aug 02, 2019	144.04	144.42	142.10	143.32	32,096,158	-1.61(-1.11%)

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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Sections

Services

Follow Us