Historical Data for ISHARES TRUST (IWM)

$ 159.38   -1.38 (-0.86%) Volume: 17.5m 4:00 PM EDT Oct 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 160.87 161.365 159.29 159.38 17.41m -1.38 -0.86% 159.38 2.79b 130,423
10/20/20 161.56 162.45 160.34 160.76 18.85m 0.35 0.22% 160.76 3.04b 139,942
10/19/20 162.88 164.03 160.03 160.41 18.34m -1.94 -1.19% 160.41 2.97b 120,333
10/16/20 163.21 163.70 162.31 162.35 17.63m -0.40 -0.25% 162.35 2.87b 115,938
10/15/20 159.29 163.18 158.81 162.75 22.83m 1.66 1.03% 162.75 3.68b 151,923
10/14/20 163.01 163.909 160.935 161.09 19.02m -1.61 -0.99% 161.09 3.08b 125,784
10/13/20 162.52 163.22 161.48 162.70 20.08m -1.09 -0.67% 162.70 3.26b 127,966
10/12/20 163.40 164.24 162.60 163.79 20.27m 1.09 0.67% 163.79 3.32b 117,811
10/09/20 163.35 163.71 161.805 162.70 25.02m 0.84 0.52% 162.70 4.07b 136,370
10/08/20 161.72 162.28 160.58 161.86 37.21m 1.82 1.14% 161.86 6.01b 158,915
10/07/20 158.59 160.56 158.4638 160.04 27.01m 3.42 2.18% 160.04 4.31b 157,891
10/06/20 158.50 161.01 156.34 156.62 36.3m -0.45 -0.29% 156.62 5.74b 235,732
10/05/20 154.49 157.305 154.48 157.07 18.48m 4.22 2.76% 157.07 2.89b 118,306
10/02/20 149.41 153.58 148.99 152.85 29.41m 0.67 0.44% 152.85 4.48b 195,203
10/01/20 150.81 152.20 149.49 152.18 25.83m 2.39 1.60% 152.18 3.9b 161,699
09/30/20 149.90 151.97 148.49 149.79 29m 0.45 0.30% 149.79 4.36b 169,108
09/29/20 149.85 150.28 148.00 149.34 18.67m -0.68 -0.45% 149.34 2.79b 117,316
09/28/20 148.37 150.44 146.404 150.02 17.57m 3.61 2.47% 150.02 2.63b 109,554
09/25/20 143.44 146.85 143.35 146.41 20.67m 2.34 1.62% 146.41 3.01b 135,421
09/24/20 144.04 146.53 142.09 144.07 31.7m 0.00 0.00% 144.07 4.57b 196,084
09/23/20 148.41 149.43 143.98 144.07 33.33m -4.4236 -2.98% 144.07 4.87b 166,196
09/22/20 148.65 149.30 146.56 149.06 19.36m 1.1357 0.77% 148.4936 2.87b 123,113
09/21/20 149.82 150.255 146.33 147.92 40.54m -5.3496 -3.50% 147.3579 5.99b 252,429