Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 185.71 185.88 184.37 184.73 30,704,090 +0.88(+0.48%)
Jun 29, 2023 182.21 184.54 181.93 183.85 32,514,582 +2.09(+1.15%)
Jun 28, 2023 180.51 181.92 179.65 181.76 23,537,678 +0.89(+0.49%)
Jun 27, 2023 178.74 181.49 177.95 180.87 29,204,058 +2.57(+1.44%)
Jun 26, 2023 177.99 180.26 177.93 178.30 31,930,838 +0.18(+0.10%)
Jun 23, 2023 178.32 179.93 177.61 178.12 51,307,576 -2.72(-1.51%)
Jun 22, 2023 181.70 181.75 180.01 180.84 27,426,690 -1.35(-0.74%)
Jun 21, 2023 181.94 183.39 181.10 182.19 31,449,664 -0.42(-0.23%)
Jun 20, 2023 182.65 183.05 181.27 182.62 33,718,036 -0.80(-0.44%)
Jun 16, 2023 185.40 185.99 182.58 183.42 51,462,988 -1.48(-0.80%)
Jun 15, 2023 182.57 185.02 182.40 184.90 37,035,516 +1.51(+0.82%)
Jun 14, 2023 185.76 186.67 182.04 183.39 37,600,532 -1.99(-1.07%)
Jun 13, 2023 183.91 186.41 183.74 185.38 36,240,884 +2.10(+1.15%)
Jun 12, 2023 182.72 184.14 181.72 183.28 27,097,726 +0.76(+0.42%)
Jun 09, 2023 183.79 184.08 181.95 182.52 30,658,772 -1.49(-0.81%)
Jun 08, 2023 184.22 184.83 182.40 184.01 34,696,620 -0.69(-0.37%)
Jun 07, 2023 182.45 185.22 182.45 184.70 61,589,028 +3.39(+1.87%)
Jun 06, 2023 176.01 181.95 176.01 181.31 59,828,312 +4.65(+2.63%)
Jun 05, 2023 177.87 178.43 175.53 176.65 40,675,884 -2.40(-1.34%)
Jun 02, 2023 175.11 179.12 174.56 179.05 51,059,312 +6.27(+3.63%)
Jun 01, 2023 171.03 173.37 170.11 172.79 28,248,764 +1.85(+1.08%)
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%)
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.