Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	140.36	140.92	139.22	139.22	39,638,732	+0.28(+0.20%)
Oct 30, 2018	136.27	139.09	136.00	138.94	31,264,094	+2.84(+2.09%)
Oct 29, 2018	138.39	139.78	134.62	136.10	35,554,424	-0.75(-0.55%)
Oct 26, 2018	136.91	138.66	134.28	136.86	39,856,980	-1.51(-1.09%)
Oct 25, 2018	136.16	139.03	135.86	138.37	34,813,080	+2.93(+2.16%)
Oct 24, 2018	140.52	141.03	135.32	135.44	43,537,068	-5.30(-3.77%)
Oct 23, 2018	140.06	141.88	138.19	140.74	40,111,396	-1.27(-0.90%)
Oct 22, 2018	142.83	143.32	141.53	142.01	30,404,874	-0.31(-0.22%)
Oct 19, 2018	144.27	145.10	141.74	142.31	36,869,916	-1.52(-1.06%)
Oct 18, 2018	146.07	146.28	143.25	143.84	33,450,950	-2.75(-1.87%)
Oct 17, 2018	146.79	146.82	144.65	146.58	26,009,400	-0.63(-0.43%)
Oct 16, 2018	144.09	147.42	142.94	147.21	38,327,512	+4.15(+2.90%)
Oct 15, 2018	142.31	144.10	141.55	143.06	35,281,520	+0.53(+0.37%)
Oct 12, 2018	144.35	144.54	140.94	142.54	57,644,772	+0.03(+0.02%)
Oct 11, 2018	144.59	145.99	142.45	142.51	74,220,800	-2.77(-1.91%)
Oct 10, 2018	149.24	149.39	145.10	145.28	50,559,404	-4.30(-2.87%)
Oct 09, 2018	149.98	151.02	149.38	149.58	22,216,686	-0.58(-0.39%)
Oct 08, 2018	150.12	150.70	148.99	150.16	22,979,750	-0.32(-0.21%)
Oct 05, 2018	151.96	152.34	149.09	150.48	33,665,064	-1.37(-0.90%)
Oct 04, 2018	153.52	153.72	151.38	151.85	31,745,042	-2.16(-1.40%)
Oct 03, 2018	153.28	154.72	152.66	154.01	28,038,298	+1.34(+0.88%)
Oct 02, 2018	154.21	154.53	152.35	152.68	30,642,870	-1.67(-1.08%)

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