Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

195.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 193.41 196.10 191.65 195.58 27,032,078 +1.44(+0.74%)
Feb 06, 2023 195.65 196.38 193.38 194.14 18,071,880 -2.85(-1.45%)
Feb 03, 2023 196.11 199.13 195.70 196.99 25,070,170 -1.33(-0.67%)
Feb 02, 2023 196.01 199.26 194.35 198.32 30,946,394 +3.83(+1.97%)
Feb 01, 2023 191.19 196.19 190.13 194.49 26,908,004 +3.01(+1.57%)
Jan 31, 2023 187.42 191.58 187.38 191.48 21,492,012 +4.54(+2.43%)
Jan 30, 2023 187.84 189.61 186.83 186.94 18,334,980 -2.64(-1.39%)
Jan 27, 2023 187.98 190.30 187.79 189.58 20,059,966 +1.02(+0.54%)
Jan 26, 2023 188.98 189.85 186.29 188.56 18,326,138 +1.11(+0.59%)
Jan 25, 2023 185.41 187.51 183.87 187.45 18,358,388 +0.52(+0.28%)
Jan 24, 2023 186.59 187.83 185.88 186.93 19,094,916 -0.40(-0.21%)
Jan 23, 2023 185.43 188.12 184.58 187.33 20,289,544 +2.29(+1.24%)
Jan 20, 2023 182.71 185.15 181.27 185.04 36,590,304 +3.00(+1.65%)
Jan 19, 2023 182.73 183.10 180.78 182.04 24,480,180 -1.76(-0.96%)
Jan 18, 2023 187.45 188.96 183.69 183.80 23,508,530 -3.02(-1.62%)
Jan 17, 2023 187.00 187.84 186.24 186.82 22,392,170 -0.23(-0.12%)
Jan 13, 2023 184.50 187.34 184.33 187.05 22,320,020 +1.22(+0.66%)
Jan 12, 2023 183.57 185.95 181.92 185.83 29,650,568 +3.07(+1.68%)
Jan 11, 2023 181.26 182.79 180.68 182.76 18,238,562 +2.25(+1.25%)
Jan 10, 2023 177.66 180.62 177.30 180.51 18,730,104 +2.63(+1.48%)
Jan 09, 2023 179.01 180.12 177.67 177.88 18,384,106 +0.30(+0.17%)
Jan 06, 2023 175.30 178.04 173.87 177.58 21,986,924 +3.90(+2.25%)
Jan 05, 2023 174.59 174.67 172.39 173.68 17,158,848 -1.88(-1.07%)
Jan 04, 2023 174.62 176.67 174.28 175.56 22,889,552 +2.16(+1.25%)
Jan 03, 2023 175.93 177.32 171.90 173.40 22,465,636 -0.96(-0.55%)
Dec 30, 2022 173.34 174.72 172.61 174.36 21,275,626 -0.49(-0.28%)
Dec 29, 2022 171.72 175.25 171.40 174.85 22,262,728 +4.32(+2.53%)
Dec 28, 2022 173.18 174.10 170.34 170.53 19,593,850 -2.69(-1.55%)
Dec 27, 2022 174.36 174.57 172.58 173.22 13,508,899 -1.17(-0.67%)
Dec 23, 2022 173.48 174.45 172.34 174.39 11,903,746 +0.79(+0.46%)
Dec 22, 2022 174.33 174.49 170.67 173.60 21,248,088 -2.30(-1.31%)
Dec 21, 2022 174.45 176.80 174.20 175.90 22,921,240 +2.98(+1.72%)
Dec 20, 2022 171.67 174.02 171.18 172.92 18,074,820 +0.91(+0.53%)
Dec 19, 2022 174.61 175.05 171.47 172.01 26,758,080 -2.36(-1.35%)
Dec 16, 2022 173.80 175.11 172.67 174.37 39,197,928 -1.31(-0.75%)
Dec 15, 2022 178.03 178.60 175.04 175.68 33,729,856 -4.51(-2.50%)
Dec 14, 2022 181.31 182.91 178.83 180.19 32,373,156 -1.19(-0.66%)
Dec 13, 2022 185.73 186.64 180.14 181.38 38,423,920 +1.49(+0.83%)
Dec 12, 2022 178.03 180.26 177.18 179.89 22,820,660 +2.09(+1.18%)
Dec 09, 2022 178.94 179.98 177.74 177.80 22,148,202 -2.21(-1.23%)
Dec 08, 2022 179.94 181.79 178.69 180.01 21,020,706 +1.29(+0.72%)
Dec 07, 2022 178.93 180.67 178.29 178.72 17,218,340 -0.53(-0.29%)
Dec 06, 2022 182.04 182.14 178.26 179.24 18,534,346 -2.79(-1.53%)
Dec 05, 2022 186.00 186.20 181.35 182.03 25,533,716 -5.16(-2.75%)
Dec 02, 2022 183.52 187.99 183.48 187.19 22,691,076 +1.09(+0.58%)
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.