Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 171.84 173.14 169.55 170.94 35,125,192 -1.70(-0.99%)
May 30, 2023 173.83 174.66 171.91 172.64 25,971,750 -0.64(-0.37%)
May 26, 2023 171.46 173.51 171.18 173.28 30,451,666 +1.95(+1.14%)
May 25, 2023 172.39 172.67 169.88 171.33 36,979,632 -1.35(-0.78%)
May 24, 2023 173.67 173.86 171.82 172.68 29,294,328 -1.85(-1.06%)
May 23, 2023 175.01 177.59 174.49 174.53 33,363,990 -0.83(-0.47%)
May 22, 2023 173.74 176.10 173.17 175.35 28,640,760 +2.11(+1.22%)
May 19, 2023 175.60 175.98 172.39 173.24 35,240,568 -1.06(-0.61%)
May 18, 2023 172.70 174.68 172.17 174.30 30,941,422 +1.05(+0.61%)
May 17, 2023 170.60 173.62 169.35 173.25 39,205,924 +3.78(+2.23%)
May 16, 2023 170.78 171.96 169.42 169.47 24,577,542 -2.51(-1.46%)
May 15, 2023 170.49 172.85 170.00 171.98 24,686,490 +2.08(+1.22%)
May 12, 2023 170.82 171.37 168.85 169.91 20,744,508 -0.34(-0.20%)
May 11, 2023 170.40 170.95 169.31 170.25 26,381,978 -1.32(-0.77%)
May 10, 2023 173.09 173.15 169.91 171.57 27,743,692 +0.87(+0.51%)
May 09, 2023 170.16 171.43 169.35 170.70 21,861,372 -0.51(-0.30%)
May 08, 2023 172.40 172.69 170.31 171.21 22,540,842 -0.39(-0.23%)
May 05, 2023 170.47 172.25 170.28 171.61 36,160,116 +3.98(+2.38%)
May 04, 2023 168.53 168.76 166.03 167.62 43,187,360 -1.90(-1.12%)
May 03, 2023 169.41 172.84 169.38 169.52 44,026,716 +0.62(+0.37%)
May 02, 2023 171.56 171.61 167.15 168.90 42,031,896 -3.54(-2.05%)
May 01, 2023 172.15 174.45 171.91 172.44 28,081,580 +0.10(+0.06%)
Apr 28, 2023 170.47 172.96 170.36 172.34 32,454,740 +1.50(+0.88%)
Apr 27, 2023 169.23 171.02 168.15 170.85 33,963,972 +2.25(+1.34%)
Apr 26, 2023 169.42 170.57 168.21 168.60 30,839,148 -1.64(-0.97%)
Apr 25, 2023 172.77 173.07 170.19 170.24 29,239,172 -4.31(-2.47%)
Apr 24, 2023 174.49 175.54 173.62 174.55 18,066,012 -0.12(-0.07%)
Apr 21, 2023 174.91 175.06 172.99 174.67 26,657,256 +0.23(+0.13%)
Apr 20, 2023 174.26 175.52 173.64 174.44 20,794,390 -0.91(-0.52%)
Apr 19, 2023 174.19 175.88 173.70 175.34 19,667,008 +0.23(+0.13%)
Apr 18, 2023 176.66 176.70 174.06 175.12 23,315,024 -0.75(-0.42%)
Apr 17, 2023 174.09 175.94 173.87 175.87 22,523,764 +2.23(+1.29%)
Apr 14, 2023 175.42 176.30 172.48 173.63 30,212,486 -1.63(-0.93%)
Apr 13, 2023 173.66 175.77 173.06 175.27 23,631,916 +2.29(+1.33%)
Apr 12, 2023 175.91 176.06 172.72 172.97 27,758,180 -1.28(-0.73%)
Apr 11, 2023 173.69 175.07 173.25 174.25 22,218,592 +1.37(+0.79%)
Apr 10, 2023 170.25 173.01 170.21 172.89 22,580,086 +1.83(+1.07%)
Apr 06, 2023 170.89 171.62 169.87 171.06 26,880,368 +0.26(+0.15%)
Apr 05, 2023 171.41 171.96 169.72 170.80 29,170,856 -1.69(-0.98%)
Apr 04, 2023 176.00 176.18 171.48 172.49 34,043,388 -3.08(-1.75%)
Apr 03, 2023 176.03 176.85 173.61 175.57 28,038,842 +0.08(+0.04%)
Mar 31, 2023 173.53 175.73 173.50 175.49 42,537,052 +3.17(+1.84%)
Mar 30, 2023 174.00 174.41 171.60 172.32 27,135,766 -0.24(-0.14%)
Mar 29, 2023 172.48 172.69 170.74 172.56 26,206,974 +1.94(+1.14%)
Mar 28, 2023 170.28 171.66 169.88 170.62 29,169,288 -0.25(-0.14%)
Mar 27, 2023 171.01 171.88 169.55 170.87 34,621,112 +1.88(+1.11%)
Mar 24, 2023 166.00 169.30 164.73 168.99 48,385,288 +1.52(+0.90%)
Mar 23, 2023 169.47 171.55 165.96 167.47 48,714,332 -0.75(-0.44%)
Mar 22, 2023 173.00 173.82 168.11 168.22 57,192,704 -4.91(-2.84%)
Mar 21, 2023 173.03 174.63 172.46 173.13 35,144,380 +3.14(+1.84%)
Mar 20, 2023 169.60 171.88 169.09 170.00 47,242,892 +2.18(+1.30%)
Mar 17, 2023 170.57 171.28 167.46 167.82 72,180,112 -4.66(-2.70%)
Mar 16, 2023 168.06 173.85 167.10 172.48 54,496,980 +2.32(+1.37%)
Mar 15, 2023 168.51 170.45 166.98 170.15 55,460,652 -2.85(-1.65%)
Mar 14, 2023 175.04 175.69 171.13 173.00 50,699,396 +3.15(+1.85%)
Mar 13, 2023 169.09 172.89 167.66 169.86 75,672,640 -2.81(-1.63%)
Mar 10, 2023 176.80 176.80 170.78 172.67 70,812,656 -5.13(-2.88%)
Mar 09, 2023 183.01 183.54 177.67 177.80 34,049,964 -5.09(-2.78%)
Mar 08, 2023 183.07 183.87 181.43 182.88 25,034,846 +0.09(+0.05%)
Mar 07, 2023 184.89 185.31 182.51 182.80 26,488,862 -2.15(-1.16%)
Mar 06, 2023 187.75 187.92 184.16 184.94 23,750,954 -2.75(-1.46%)
Mar 03, 2023 185.89 188.11 184.67 187.69 23,237,096 +2.58(+1.39%)
Mar 02, 2023 183.14 185.53 182.41 185.11 18,472,282 +0.44(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.