Quantcast

Russell 2000 Index Historical Stock Prices

(ETF)
TWM 
$16.47
*  
0.07
0.43%
Get TWM Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading TWM now


Community Rating:
 
 
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 19-JUL-2018 TO 19-OCT-2018

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 16.25 16.57 16.16 16.47 986,810
10/19/2018 15.92 16.5178 15.77 16.4 892,748
10/18/2018 15.59 16.16 15.54 16.03 879,603
10/17/2018 15.42 15.86 15.42 15.45 965,250
10/16/2018 16.03 16.29 15.29 15.35 1,232,935
10/15/2018 16.43 16.61 16.03 16.26 1,479,662
10/12/2018 15.95 16.741 15.92 16.37 2,207,573
10/11/2018 15.91 16.4 15.632 16.4 5,647,477
10/10/2018 14.98 15.81 14.96 15.77 2,099,532
10/09/2018 14.85 14.96 14.64 14.92 939,240
10/08/2018 14.83 15.03 14.715 14.8 765,516
10/05/2018 14.47 15 14.4 14.76 1,547,630
10/04/2018 14.18 14.56 14.15 14.48 1,099,734
10/03/2018 14.2 14.33 13.95 14.07 1,070,287
10/02/2018 14.06 14.385 13.99 14.32 600,722
10/01/2018 13.53 14.11 13.53 14.04 1,546,156
09/28/2018 13.82 13.83 13.5926 13.65 684,525
09/27/2018 13.71 13.7816 13.64 13.74 642,789
09/26/2018 13.45 13.78 13.43 13.75 780,913
09/25/2018 13.53 13.55 13.46 13.53 387,993
09/24/2018 13.5 13.73 13.47 13.59 433,526
09/21/2018 13.27 13.499 13.25 13.47 762,803
09/20/2018 13.5 13.56 13.335 13.35 582,344
09/19/2018 13.5 13.68 13.3664 13.6 551,762
09/18/2018 13.57 13.59 13.42 13.49 536,712
09/17/2018 13.33 13.63 13.3 13.61 623,874
09/14/2018 13.43 13.46 13.24 13.32 559,074
09/13/2018 13.31 13.48 13.29 13.43 561,539
09/12/2018 13.39 13.63 13.36 13.42 1,006,372
09/11/2018 13.44 13.5263 13.28 13.36 650,956
09/10/2018 13.32 13.46 13.2665 13.38 498,426
09/07/2018 13.48 13.575 13.31 13.45 748,380
09/06/2018 13.19 13.45 13.15 13.42 763,158
09/05/2018 13.19 13.46 13.18 13.24 921,380
09/04/2018 13.09 13.34 13.04 13.16 693,100
08/31/2018 13.22 13.22 13 13.04 586,818
08/30/2018 13.17 13.23 13.02 13.16 441,746
08/29/2018 13.19 13.28 13.08 13.12 458,627
08/28/2018 13.17 13.34 13.14 13.24 403,636
08/27/2018 13.15 13.25 13.054 13.21 918,364
08/24/2018 13.3 13.35 13.24 13.26 636,994
08/23/2018 13.32 13.48 13.2799 13.41 767,796
08/22/2018 13.42 13.43 13.2799 13.32 622,593
08/21/2018 13.65 13.65 13.29 13.38 1,138,971
08/20/2018 13.71 13.85 13.6401 13.71 659,666
08/17/2018 13.95 14.01 13.7521 13.77 1,071,934
08/16/2018 14.03 14.045 13.801 13.91 1,041,692
08/15/2018 13.88 14.3 13.875 14.15 1,292,414
08/14/2018 14.01 14.02 13.746 13.8 988,452
08/13/2018 13.9 14.19 13.84 14.08 1,001,859
08/10/2018 13.99 14 13.74 13.91 1,864,473
08/09/2018 13.89 13.92 13.72 13.84 1,048,364
08/08/2018 13.9 14.08 13.845 13.91 754,543
08/07/2018 13.86 13.895 13.76 13.89 571,516
08/06/2018 14.15 14.18 13.92 13.95 877,827
08/03/2018 13.96 14.225 13.9 14.12 800,934
08/02/2018 14.35 14.35 13.97 13.99 1,034,143
08/01/2018 14.24 14.42 14.13 14.21 979,875
07/31/2018 14.42 14.44 14.06 14.19 1,300,035
07/30/2018 14.32 14.5 14.18 14.48 1,000,886
07/27/2018 13.77 14.364 13.74 14.3 1,021,526
07/26/2018 13.92 13.93 13.63 13.8 1,081,946
07/25/2018 14.03 14.155 13.935 13.94 1,064,273
07/24/2018 13.6 14.13 13.57 14.02 893,147
07/23/2018 13.8 13.88 13.66 13.73 770,690
07/20/2018 13.71 13.79 13.64 13.76 835,906
07/19/2018 13.9 13.97 13.6494 13.67 967,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TWM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio