Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	133.70	136.50	133.62	136.08	34,499,728	+1.94(+1.45%)
Jun 29, 2020	131.84	134.95	130.31	134.15	35,685,956	+4.25(+3.27%)
Jun 26, 2020	132.57	132.90	129.73	129.90	41,138,820	-3.59(-2.69%)
Jun 25, 2020	130.88	133.61	129.54	133.49	39,080,248	+1.99(+1.51%)
Jun 24, 2020	134.11	134.58	129.56	131.50	45,084,020	-4.41(-3.24%)
Jun 23, 2020	137.17	137.49	135.58	135.91	21,391,754	+0.57(+0.42%)
Jun 22, 2020	133.29	135.50	131.95	135.34	30,457,376	+1.34(+1.00%)
Jun 19, 2020	137.26	137.35	132.91	134.00	52,916,308	-0.69(-0.51%)
Jun 18, 2020	133.41	136.21	132.88	134.70	28,331,710	-0.05(-0.04%)
Jun 17, 2020	137.42	137.80	134.32	134.74	36,525,448	-2.48(-1.81%)
Jun 16, 2020	139.42	139.42	134.04	137.22	51,488,988	+3.22(+2.40%)
Jun 15, 2020	126.67	135.02	126.67	134.00	60,287,536	+3.03(+2.31%)
Jun 12, 2020	132.93	133.58	127.07	130.97	67,422,072	+3.07(+2.40%)
Jun 11, 2020	132.76	133.59	127.66	127.91	76,008,112	-10.56(-7.63%)
Jun 10, 2020	142.17	142.33	138.20	138.47	54,578,912	-3.90(-2.74%)
Jun 09, 2020	142.90	143.76	141.19	142.37	41,780,120	-2.64(-1.82%)
Jun 08, 2020	144.31	145.30	143.63	145.01	35,698,480	+2.76(+1.94%)
Jun 05, 2020	142.90	144.28	141.66	142.26	56,493,992	+5.29(+3.87%)
Jun 04, 2020	136.25	137.92	135.63	136.96	30,467,156	-0.20(-0.15%)
Jun 03, 2020	136.09	138.36	135.56	137.16	38,055,684	+3.23(+2.41%)
Jun 02, 2020	133.63	134.37	132.20	133.93	25,874,902	+1.10(+0.83%)

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