iShares Russell 2000 ETF Price History, IWM Historical Prices

Add to My Stocks
$161.87 $0.21 (0.13%) IWM stock closing price May 18, 2018 (Closing)

View and download iShares Russell 2000 ETF Price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with iShares Russell 2000 ETF P/E ratio, and PS ratio. The iShares Russell 2000 ETF Price history chart shows that the Price reached a high of $161.87 on May 18, 2018, and a low of $94.71 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 161.95 162.32 161.55 161.87 17,579,847 - -
2018-05-17 161 162 160.75 161.66 18,639,701 - -
2018-05-16 159.49 161.32 159.47 160.92 21,004,449 - -
2018-05-15 158.71 159.59 158.17 159.26 17,544,917 - -
2018-05-11 159.55 160.13 159.04 159.84 14,413,632 - -
2018-05-10 158.9 160.17 158.75 159.53 15,828,661 - -
2018-05-09 158.01 159.1 157.38 158.68 15,758,472 - -
2018-05-08 156.92 157.83 156.75 157.83 17,281,248 - -
2018-05-07 156.19 157.86 156.1 157.05 16,303,479 - -
2018-05-04 153.26 156.5 152.8 155.73 17,927,916 - -
2018-05-03 154.11 154.5 152.16 153.81 20,985,937 - -
2018-05-02 153.78 155.78 153.68 154.65 16,786,819 - -
2018-05-01 153.01 154.29 151.71 154.07 24,977,510 - -
2018-04-30 155.02 155.65 153.29 153.32 15,624,584 - -
2018-04-27 154.88 155.37 153.78 154.69 17,733,606 - -
2018-04-26 154.42 155.41 153.94 154.91 14,862,876 - -
2018-04-25 154.36 154.8 152.96 154.2 21,981,372 - -
2018-04-24 155.9 156.63 153.19 154.43 24,859,690 - -
2018-04-23 155.78 156.29 154.57 155.32 13,266,341 - -
2018-04-20 156.05 156.72 155.15 155.55 21,479,964 - -
2018-04-19 157.14 157.54 155.88 156.39 16,174,535 - -
2018-04-18 157.52 158.38 157.16 157.48 16,974,157 - -
2018-04-17 156.21 157.49 155.96 157.06 18,624,191 - -
2018-04-16 154.84 155.82 154.11 155.37 18,846,929 - -
2018-04-13 155.29 155.33 153.51 153.95 19,813,591 - -
2018-04-12 154.43 155.41 153.93 154.76 14,413,182 - -
2018-04-11 152.78 154.31 152.63 153.71 14,884,595 - -
2018-04-10 152.14 153.95 151.67 153.38 24,728,903 - -
2018-04-09 151.4 152.6 150.42 150.54 18,997,050 - -
2018-04-06 152.37 153.4 149.15 150.36 25,762,675 - -
2018-04-05 153.04 153.61 152.32 153.42 17,301,630 - -
2018-04-04 148.5 152.58 148.27 152.16 29,619,678 - -
2018-04-03 149.02 150.6 148.3 150.25 29,857,789 - -
2018-04-02 151.52 152.07 147.18 148.13 35,040,722 - -
2018-03-29 151.08 153.1 150.75 151.83 24,209,149 - -
2018-03-28 150.74 151.35 149.39 150.31 26,510,850 - -
2018-03-27 153.66 153.7 149.71 150.36 32,820,649 - -
2018-03-26 152.09 153.38 150.43 153.33 28,442,432 - -
2018-03-23 153.56 154.13 150 150.05 35,742,772 - -
2018-03-22 155.66 156.62 153.31 153.35 29,774,836 - -
2018-03-21 156.32 158.26 156.2 157.15 22,213,474 - -
2018-03-20 156.67 157.02 155.77 156.24 11,418,519 - -
2018-03-19 157.17 157.21 154.45 156.28 25,663,050 - -
2018-03-16 156.98 158.27 156.75 157.8 36,000,296 - -
2018-03-15 158.1 158.14 156.37 156.92 14,172,090 - -
2018-03-14 159.22 159.39 157.41 157.71 18,097,546 - -
2018-03-13 160 160.3 158.14 158.46 17,757,218 - -
2018-03-12 159.25 159.65 158.49 159.2 15,310,119 - -
2018-03-09 157.31 159 156.87 158.92 24,922,004 - -
2018-03-08 156.9 157.47 155.5 156.42 23,391,298 - -
2018-03-07 154.46 156.93 154.22 156.74 22,684,580 - -
2018-03-06 154.43 155.39 152.8 155.37 17,303,960 - -
2018-03-05 151.82 154.26 151.47 153.71 19,603,692 - -
2018-03-02 148.71 152.75 148.4 152.35 31,842,222 - -
2018-03-01 150.05 151.57 148.38 149.95 38,943,220 - -
2018-02-28 153.14 153.6 150.31 150.35 29,951,778 - -
2018-02-27 155.18 155.88 152.75 152.76 18,125,486 - -
2018-02-26 154.53 155.26 153.47 154.99 15,267,664 - -
2018-02-23 152.98 154.02 152.15 153.98 18,065,158 - -
2018-02-22 152.81 154.03 151.91 152 16,340,031 - -
2018-02-21 152.42 154.81 152.01 152.24 26,735,476 - -
2018-02-20 152.55 153.77 151.67 152.08 24,046,206 - -
2018-02-19 0 0 0 153.34 0 - -
2018-02-16 152.61 154.29 152.54 153.34 27,973,310 - -
2018-02-15 152.22 152.87 150.56 152.8 23,773,558 - -
2018-02-14 147.63 151.52 147.18 151.15 36,286,948 - -
2018-02-13 147.38 148.79 146.9 148.48 25,021,222 - -
2018-02-12 146.92 148.92 145.48 148.16 36,213,868 - -
2018-02-09 146.76 147.94 142.5 146.77 52,722,256 - -
2018-02-08 149.99 150 145.44 145.44 44,704,508 - -
2018-02-07 149.61 150.79 148.61 149.84 37,100,960 - -
2018-02-06 145.53 150.37 144.24 149.69 69,232,424 - -
2018-02-05 152.67 153.79 147.86 147.92 52,622,248 - -
2018-02-02 156.13 156.15 153.51 153.83 33,313,512 - -
2018-02-01 155.73 157.21 155.53 156.85 21,412,980 - -
2018-01-31 157.74 158.42 155.92 156.36 26,181,042 - -
2018-01-30 157.66 158.22 156.73 157.18 24,533,792 - -
2018-01-29 159.06 159.86 158.62 158.7 18,293,264 - -
2018-01-26 159.53 159.69 158.77 159.6 16,118,406 - -
2018-01-25 159.64 159.92 158.21 159.03 20,290,884 - -
2018-01-24 160.36 160.63 158.4 158.97 20,340,878 - -
2018-01-23 159.24 160.3 158.67 159.96 16,904,622 - -
2018-01-22 158.4 159.45 158.31 159.45 12,702,360 - -
2018-01-19 156.73 158.69 156.55 158.6 31,030,238 - -
2018-01-18 157.22 157.5 156.39 156.54 17,903,632 - -
2018-01-17 156.8 157.94 156.28 157.62 18,571,608 - -
2018-01-16 158.86 159.41 155.8 156.14 27,704,736 - -
2018-01-15 0 0 0 158.16 0 - -
2018-01-12 157.68 158.86 157.47 158.16 24,087,608 - -
Get more Data

iShares Russell 2000 ETF Price History Chart

View IWM PE ratio, PS ratio stocks charts and compare with peers.
IWM Chart
Note: Compare iShares Russell 2000 ETF stock price history with the index and industry peers.

iShares Russell 2000 ETF Stock Price History: Past 5 years

Max Stock Price161.87May 18,2018
Min Stock Price94.71Jun 24,2013
Avg Stock Price123.27

IWM Industry Peers

iShares Russell 2000 ETF share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in iShares Russell 2000 ETF Analysis. The price and volume changes on a daily basis is provided in the iShares Russell 2000 ETF Price history. An abnormally high daily 17,579,847 typically implies breaking news or earnings release. The closing price was $161.87 and 17,579,847 shares of IWM were traded on May 18, 2018. Looking at iShares Russell 2000 ETF stock history data, the P/S ratio was at a low of - on May 18, 2018.