Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 187.15 188.20 186.49 186.57 18,133,720 -0.33(-0.17%)
Aug 30, 2023 185.70 187.56 185.30 186.90 20,081,090 +0.70(+0.38%)
Aug 29, 2023 183.53 186.33 182.57 186.19 23,284,538 +2.56(+1.40%)
Aug 28, 2023 182.84 184.73 182.82 183.63 23,239,306 +1.62(+0.89%)
Aug 25, 2023 182.07 183.00 179.65 182.01 29,661,376 +0.77(+0.43%)
Aug 24, 2023 183.25 184.32 181.22 181.24 26,956,388 -2.54(-1.38%)
Aug 23, 2023 182.01 184.10 181.44 183.78 21,448,978 +1.94(+1.07%)
Aug 22, 2023 183.04 183.54 181.24 181.84 21,664,962 -0.54(-0.30%)
Aug 21, 2023 182.70 183.27 181.09 182.38 22,905,590 -0.27(-0.15%)
Aug 18, 2023 180.24 183.25 179.97 182.65 33,992,968 +0.99(+0.54%)
Aug 17, 2023 184.32 184.72 181.64 181.66 27,096,410 -2.17(-1.18%)
Aug 16, 2023 185.96 187.01 183.80 183.83 27,294,578 -2.28(-1.22%)
Aug 15, 2023 187.47 187.59 186.01 186.10 25,744,230 -2.49(-1.32%)
Aug 14, 2023 187.88 188.64 186.60 188.60 20,569,248 -0.33(-0.17%)
Aug 11, 2023 187.87 189.62 187.69 188.92 22,173,416 +0.27(+0.14%)
Aug 10, 2023 190.16 192.02 187.84 188.66 29,696,946 -0.84(-0.44%)
Aug 09, 2023 190.78 190.79 188.69 189.50 22,507,412 -1.49(-0.78%)
Aug 08, 2023 190.06 191.20 188.46 190.99 25,859,570 -1.21(-0.63%)
Aug 07, 2023 192.55 192.95 190.59 192.20 20,494,318 +0.13(+0.07%)
Aug 04, 2023 192.71 194.19 191.61 192.07 25,303,882 -0.39(-0.20%)
Aug 03, 2023 192.20 193.52 190.97 192.46 25,027,678 -0.54(-0.28%)
Aug 02, 2023 193.47 193.97 191.99 193.00 28,408,326 -2.66(-1.36%)
Aug 01, 2023 195.29 195.79 193.66 195.66 27,851,170 -0.90(-0.46%)
Jul 31, 2023 194.80 196.60 194.78 196.56 24,646,922 +2.25(+1.16%)
Jul 28, 2023 193.90 194.82 193.38 194.31 21,848,840 +2.48(+1.29%)
Jul 27, 2023 195.49 195.76 191.09 191.82 31,468,172 -2.51(-1.29%)
Jul 26, 2023 192.66 195.03 192.60 194.34 20,586,778 +1.52(+0.79%)
Jul 25, 2023 192.47 194.08 192.32 192.81 19,161,482 -0.02(-0.01%)
Jul 24, 2023 192.46 194.13 191.89 192.83 17,187,376 +0.47(+0.25%)
Jul 21, 2023 194.26 194.49 191.99 192.36 29,299,736 -0.61(-0.32%)
Jul 20, 2023 194.81 194.81 192.16 192.97 27,808,428 -1.70(-0.87%)
Jul 19, 2023 194.57 195.52 193.81 194.67 23,904,660 +0.82(+0.42%)
Jul 18, 2023 191.60 194.26 191.45 193.85 28,847,708 +2.36(+1.23%)
Jul 17, 2023 189.27 192.26 189.07 191.49 24,110,066 +2.03(+1.07%)
Jul 14, 2023 191.25 191.40 188.23 189.46 32,868,436 -1.87(-0.98%)
Jul 13, 2023 190.43 191.59 189.72 191.33 23,772,014 +1.53(+0.81%)
Jul 12, 2023 190.68 190.96 189.29 189.79 41,188,716 +2.05(+1.09%)
Jul 11, 2023 186.44 188.02 185.66 187.75 27,339,858 +1.91(+1.03%)
Jul 10, 2023 182.58 186.02 182.17 185.84 30,800,788 +3.13(+1.71%)
Jul 07, 2023 181.00 184.47 180.95 182.71 32,053,672 +1.91(+1.06%)
Jul 06, 2023 181.64 181.72 178.76 180.80 39,491,928 -2.97(-1.61%)
Jul 05, 2023 185.11 185.19 183.43 183.77 24,347,754 -1.85(-1.00%)
Jul 03, 2023 184.89 186.80 184.73 185.62 14,165,201 +0.38(+0.20%)
Jun 30, 2023 186.22 186.40 184.89 185.24 30,618,598 +0.88(+0.48%)
Jun 29, 2023 182.72 185.06 182.44 184.36 32,424,050 +2.10(+1.15%)
Jun 28, 2023 181.01 182.43 180.15 182.27 23,472,140 +0.89(+0.49%)
Jun 27, 2023 179.24 182.00 178.45 181.38 29,122,744 +2.58(+1.44%)
Jun 26, 2023 178.49 180.76 178.43 178.79 31,841,932 +0.18(+0.10%)
Jun 23, 2023 178.81 180.44 178.10 178.62 51,164,720 -2.73(-1.51%)
Jun 22, 2023 182.21 182.26 180.51 181.35 27,350,324 -1.35(-0.74%)
Jun 21, 2023 182.44 183.90 181.60 182.70 31,362,098 -0.43(-0.23%)
Jun 20, 2023 183.16 183.56 181.77 183.13 33,624,156 -0.80(-0.44%)
Jun 16, 2023 185.92 186.51 183.09 183.93 51,319,696 -1.48(-0.80%)
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.