Quantcast

Russell 2000 Index Historical Stock Prices

(ETF)
IWM 
$145
*  
2.33
1.58%
Get IWM Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading IWM now


Community Rating:
View:    IWM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 146.45 146.76 144.05 145 27,738,347
01/22/2019 146.46 146.76 144.05 145 27,431,200
01/18/2019 146.6 147.92 146 147.33 27,405,570
01/17/2019 143.99 146.33 143.97 145.83 19,134,830
01/16/2019 143.68 145.2501 143.6717 144.52 20,800,390
01/15/2019 142.65 143.6481 142.0901 143.45 25,406,410
01/14/2019 142.82 143.44 142.09 142.25 28,880,370
01/11/2019 143.01 143.99 142.6775 143.68 22,424,000
01/10/2019 142.06 143.72 141.35 143.64 22,791,810
01/09/2019 142.22 143.39 141.62 142.9 25,676,430
01/08/2019 140.8 141.79 139.39 141.73 26,954,350
01/07/2019 137.26 140.37 136.74 139.59 30,420,110
01/04/2019 133.92 137.6 133.71 137.19 35,346,050
01/03/2019 133.91 134.64 131.65 132.25 29,600,990
01/02/2019 132.17 135.17 131.54 134.66 26,971,540
12/31/2018 133.72 134.05 131.8 133.9 28,398,650
12/28/2018 132.48 135.01 131.54 132.86 35,960,840
12/27/2018 130.27 132.48 127.8701 132.48 38,908,550
12/26/2018 126.28 132.1 125.81 131.93 39,832,600
12/24/2018 127.73 128.47 125.84 125.88 28,575,720
12/21/2018 132.38 132.95 127.98 128.37 57,818,510
12/20/2018 133.63 134.41 130.23 131.79 56,482,650
12/19/2018 136.8 138.68 133.25 134 47,117,790
12/18/2018 138.26 139.18 136.29 136.85 42,247,050
12/17/2018 139.67 140.8801 136.16 137.02 36,437,270
12/14/2018 141.73 143.23 140.095 140.61 24,033,140
12/13/2018 145.24 145.69 142.54 142.77 23,017,240
12/12/2018 144.88 146.76 144.76 144.82 27,875,930
12/11/2018 145.68 146.19 142.39 143.45 29,053,050
12/10/2018 144.27 144.72 141.45 143.6 30,697,260
12/07/2018 147.14 148.26 143.27 144.02 28,520,500
12/06/2018 145.45 147.2 143.43 147.2 37,438,630
12/04/2018 153.75 154.13 147.14 147.52 40,304,600
12/03/2018 154.39 154.48 152.02 154.08 23,297,340
11/30/2018 151.46 152.86 151.08 152.62 20,301,940
11/29/2018 151.61 152.74 150.44 151.83 15,095,460
11/28/2018 149.2 152.37 147.7 152.24 26,098,380
11/27/2018 149.18 149.73 148.29 148.57 14,446,290
11/26/2018 149.32 150.4001 148.74 149.81 15,307,110
11/23/2018 146.82 149.3 146.81 147.89 11,134,830
11/21/2018 146.78 149.37 146.53 148.03 17,888,400
11/20/2018 147.25 148.43 145.59 145.99 25,885,300
11/19/2018 151.68 152.03 148.37 148.86 21,517,480
11/16/2018 150.61 152.29 150.06 151.94 29,322,180
11/15/2018 148.49 151.8 148.13 151.58 24,470,390
11/14/2018 151.82 152.5 148.48 149.45 24,503,830
11/13/2018 151.6 153.09 150.29 150.55 18,452,230
11/12/2018 154.02 154.17 150.84 151.03 21,854,650
11/09/2018 156 156.03 152.9501 154.08 20,650,730
11/08/2018 156.61 157.9 156.34 156.99 14,964,570
11/07/2018 155.36 157.41 154.8 157.41 22,104,730
11/06/2018 153.65 155.11 153.52 154.64 15,526,870
11/05/2018 154.04 154.66 152.35 153.88 16,928,580
11/02/2018 154.0593 154.89 152.4365 154 26,670,080
11/01/2018 150.89 153.7725 150.81 153.49 28,469,700
10/31/2018 151.26 151.86 150.03 150.03 35,484,560
10/30/2018 146.85 149.89 146.56 149.73 28,988,320
10/29/2018 149.13 150.63 145.07 146.67 32,963,340
10/26/2018 147.54 149.42 144.7 147.48 36,971,190
10/25/2018 146.73 149.82 146.41 149.11 32,234,590
10/24/2018 151.43 151.98 145.82 145.95 40,232,380
10/23/2018 150.93 152.89 148.92 151.66 37,205,310
10/22/2018 153.92 154.45 152.52 153.03 27,415,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IWM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio