iShares Russell 2000 ETF Price History, IWM Historical Prices

Add to My Stocks
$168.35 $0.72 (0.43%) IWM stock closing price Aug 17, 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 $169.97 on Jun 20, 2018, and a low of $94.79 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 167.47 168.47 166.93 168.35 15,106,680 - -
2018-08-16 166.86 168.17 166.69 167.63 15,484,737 - -
2018-08-14 166.91 168.6 166.89 168.2 17,683,090 - -
2018-08-13 167.74 168.05 165.88 166.55 20,518,282 - -
2018-08-09 167.65 168.71 167.55 168 10,437,762 - -
2018-08-07 167.89 168.49 167.6 167.72 15,045,699 - -
2018-08-06 166.27 167.51 165.9 167.32 16,288,797 - -
2018-08-03 167.15 167.68 165.61 166.39 21,735,000 - -
2018-08-02 164.96 167.21 164.94 166.97 18,292,169 - -
2018-08-01 165.7 166.24 164.5 165.76 17,942,577 - -
2018-07-31 164.53 166.62 164.39 165.87 23,567,270 - -
2018-07-27 168.5 168.72 164.79 165.26 28,782,611 - -
2018-07-26 167.66 169.37 167.51 168.4 20,944,208 - -
2018-07-25 166.94 167.5 166.14 167.5 18,418,151 - -
2018-07-24 169.45 169.76 166.22 166.89 25,831,306 - -
2018-07-23 168.3 169.15 167.81 168.69 12,335,035 - -
2018-07-20 168.8 169.31 168.35 168.48 17,570,893 - -
2018-07-18 167.36 168.06 166.57 167.98 13,780,017 - -
2018-07-17 166.75 168 166.59 167.51 15,134,723 - -
2018-07-12 168.07 168.25 166.64 167.92 19,617,573 - -
2018-07-11 167.62 168.61 167.05 167.11 23,912,637 - -
2018-07-10 169.58 169.87 167.57 168.54 18,790,701 - -
2018-07-09 169.01 169.33 168.39 169.31 16,565,172 - -
2018-07-06 166.97 168.44 166.52 168.25 19,604,206 - -
2018-07-05 165.86 166.87 164.83 166.84 18,640,546 - -
2018-07-03 164.75 165.7 164.7 164.96 13,561,340 - -
2018-07-02 162.76 164.96 162.48 164.9 24,283,647 - -
2018-06-29 164.31 165.05 163.61 163.77 24,146,597 - -
2018-06-28 163.23 164.22 162.26 163.88 26,759,106 - -
2018-06-27 166.21 166.51 163.31 163.38 27,511,763 - -
2018-06-26 165.23 166.66 164.85 166.04 20,481,682 - -
2018-06-25 167.24 167.37 164.14 165.08 37,005,119 - -
2018-06-22 169.01 169.2 167.31 167.82 34,140,420 - -
2018-06-21 169.98 170.08 167.77 168.38 26,946,202 - -
2018-06-20 169.45 170.2 168.95 169.97 19,216,898 - -
2018-06-19 167.55 168.77 166.54 168.61 24,605,878 - -
2018-06-18 166.97 168.61 166.73 168.6 18,616,480 - -
2018-06-15 167.24 167.87 166.53 167.81 24,922,402 - -
2018-06-14 167.49 167.84 166.61 167.76 19,248,134 - -
2018-06-13 167.77 167.87 166.62 166.87 19,853,696 - -
2018-06-12 166.92 167.94 166.73 167.53 16,166,725 - -
2018-06-11 166.64 167.11 166.29 166.77 15,922,997 - -
2018-06-08 166.06 166.61 165.76 166.52 17,568,846 - -
2018-06-07 167.11 167.23 165.23 166.02 17,571,874 - -
2018-06-06 165.71 166.93 165.58 166.93 16,661,337 - -
2018-06-05 164.55 165.77 164.34 165.73 13,283,590 - -
2018-06-04 164.32 164.71 163.32 164.71 14,836,035 - -
2018-06-01 163.83 164.38 163.28 163.84 21,108,154 - -
2018-05-31 164.08 164.38 162.34 162.77 28,573,728 - -
2018-05-30 162.36 164.39 162.36 164.08 25,169,014 - -
2018-05-29 160.88 162.23 160.11 161.52 20,986,902 - -
2018-05-28 0 0 0 161.74 0 - -
2018-05-25 161.75 162.16 161.47 161.74 11,150,236 - -
2018-05-24 161.92 162.35 160.62 162.03 12,785,045 - -
2018-05-23 161.33 162.28 161.13 161.97 14,235,681 - -
2018-05-22 163.26 163.33 161.63 161.76 13,212,023 - -
2018-05-21 162.37 163.24 162.36 162.94 15,667,339 - -
2018-05-18 161.95 162.32 161.55 161.87 17,579,848 - -
2018-05-17 161 162 160.75 161.66 18,639,702 - -
2018-05-16 159.49 161.32 159.47 160.92 21,004,450 - -
2018-05-15 158.71 159.59 158.17 159.26 17,544,918 - -
2018-05-14 160.02 160.69 159.05 159.23 15,028,536 - -
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 20,985,938 - -
2018-05-02 153.78 155.78 153.68 154.65 16,786,820 - -
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 16,974,158 - -
2018-04-17 156.21 157.49 155.96 157.06 18,624,192 - -
2018-04-16 154.84 155.82 154.11 155.37 18,846,930 - -
2018-04-13 155.29 155.33 153.51 153.95 19,813,592 - -
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 24,728,904 - -
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 25,762,676 - -
2018-04-05 153.04 153.61 152.32 153.42 17,301,630 - -
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 Price169.97Jun 20,2018
Min Stock Price94.79Feb 11,2016
Avg Stock Price126.52

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 15,106,680 typically implies breaking news or earnings release. The closing price was $168.35 and 15,106,680 shares of IWM were traded on Aug 17, 2018. Looking at iShares Russell 2000 ETF stock history data, the P/S ratio was at a low of - on Aug 17, 2018.