Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

224.01 +4.56 (+2.08%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 173.50 175.70 173.47 175.46 42,543,992 +3.17(+1.84%)
Mar 30, 2023 173.97 174.39 171.57 172.30 27,140,194 -0.24(-0.14%)
Mar 29, 2023 172.45 172.66 170.72 172.53 26,211,250 +1.94(+1.14%)
Mar 28, 2023 170.25 171.63 169.85 170.59 29,174,048 -0.25(-0.14%)
Mar 27, 2023 170.98 171.85 169.52 170.84 34,626,764 +1.88(+1.11%)
Mar 24, 2023 165.97 169.27 164.70 168.96 48,393,184 +1.51(+0.90%)
Mar 23, 2023 169.44 171.52 165.93 167.45 48,722,284 -0.75(-0.44%)
Mar 22, 2023 172.98 173.79 168.09 168.19 57,202,044 -4.91(-2.84%)
Mar 21, 2023 173.01 174.60 172.43 173.10 35,150,180 +3.14(+1.85%)
Mar 20, 2023 169.58 171.85 169.06 169.97 47,250,608 +2.17(+1.30%)
Mar 17, 2023 170.55 171.25 167.43 167.79 72,191,896 -4.65(-2.70%)
Mar 16, 2023 168.03 173.82 167.08 172.45 54,505,872 +2.32(+1.36%)
Mar 15, 2023 168.48 170.42 166.96 170.12 55,469,708 -2.85(-1.65%)
Mar 14, 2023 175.01 175.66 171.10 172.98 50,707,676 +3.15(+1.85%)
Mar 13, 2023 169.06 172.85 167.64 169.83 75,685,000 -2.81(-1.63%)
Mar 10, 2023 176.77 176.77 170.76 172.64 70,824,216 -5.13(-2.88%)
Mar 09, 2023 182.98 183.51 177.64 177.77 34,055,528 -5.09(-2.78%)
Mar 08, 2023 183.04 183.84 181.40 182.85 25,038,934 +0.09(+0.05%)
Mar 07, 2023 184.86 185.28 182.48 182.77 26,493,188 -2.15(-1.16%)
Mar 06, 2023 187.72 187.89 184.13 184.91 23,754,834 -2.74(-1.46%)
Mar 03, 2023 185.86 188.08 184.64 187.66 23,240,892 +2.58(+1.39%)
Mar 02, 2023 183.11 185.50 182.38 185.08 18,475,298 +0.44(+0.24%)
Mar 01, 2023 184.41 185.69 183.43 184.64 22,928,758 +0.24(+0.13%)
Feb 28, 2023 184.34 186.21 184.29 184.40 19,892,916 +0.01(+0.01%)
Feb 27, 2023 185.33 186.38 183.83 184.39 17,906,536 +0.65(+0.35%)
Feb 24, 2023 182.90 184.01 182.05 183.75 25,248,732 -1.73(-0.94%)
Feb 23, 2023 185.55 186.48 182.95 185.48 21,937,856 +1.31(+0.71%)
Feb 22, 2023 184.06 185.35 183.00 184.17 25,130,006 +0.50(+0.27%)
Feb 21, 2023 186.92 187.50 183.48 183.67 26,499,594 -5.58(-2.95%)
Feb 17, 2023 188.03 189.49 187.14 189.25 24,789,898 +0.52(+0.27%)
Feb 16, 2023 187.95 190.96 187.41 188.73 21,706,836 -1.82(-0.96%)
Feb 15, 2023 187.15 190.65 186.71 190.56 19,104,734 +1.91(+1.01%)
Feb 14, 2023 187.44 190.06 186.26 188.65 23,788,018 -0.09(-0.05%)
Feb 13, 2023 186.69 188.98 185.51 188.73 16,059,469 +2.24(+1.20%)
Feb 10, 2023 185.48 186.80 184.75 186.49 15,561,100 +0.37(+0.20%)
Feb 09, 2023 190.33 191.20 185.63 186.12 20,909,148 -2.73(-1.45%)
Feb 08, 2023 190.46 191.45 188.34 188.85 18,276,562 -2.80(-1.46%)
Feb 07, 2023 189.53 192.16 187.80 191.65 27,585,816 +1.41(+0.74%)
Feb 06, 2023 191.72 192.44 189.50 190.24 18,442,074 -2.79(-1.45%)
Feb 03, 2023 192.17 195.13 191.77 193.04 25,583,720 -1.30(-0.67%)
Feb 02, 2023 192.07 195.26 190.45 194.34 31,580,314 +3.75(+1.97%)
Feb 01, 2023 187.35 192.25 186.31 190.59 27,459,200 +2.95(+1.57%)
Jan 31, 2023 183.66 187.73 183.62 187.64 21,932,264 +4.45(+2.43%)
Jan 30, 2023 184.07 185.80 183.08 183.19 18,710,562 -2.59(-1.39%)
Jan 27, 2023 184.21 186.48 184.02 185.78 20,470,884 +1.00(+0.54%)
Jan 26, 2023 185.19 186.04 182.55 184.78 18,701,540 +1.09(+0.59%)
Jan 25, 2023 181.69 183.75 180.18 183.69 18,734,450 +0.51(+0.28%)
Jan 24, 2023 182.84 184.06 182.15 183.18 19,486,066 -0.39(-0.21%)
Jan 23, 2023 181.71 184.34 180.88 183.57 20,705,164 +2.24(+1.24%)
Jan 20, 2023 179.04 181.43 177.63 181.33 37,339,836 +2.94(+1.65%)
Jan 19, 2023 179.06 179.43 177.15 178.39 24,981,644 -1.72(-0.96%)
Jan 18, 2023 183.69 185.17 180.01 180.11 23,990,090 -2.96(-1.62%)
Jan 17, 2023 183.25 184.07 182.50 183.07 22,850,862 -0.22(-0.12%)
Jan 13, 2023 180.80 183.58 180.63 183.29 22,777,234 +1.19(+0.66%)
Jan 12, 2023 179.88 182.22 178.27 182.10 30,257,944 +3.01(+1.68%)
Jan 11, 2023 177.62 179.12 177.05 179.09 18,612,170 +2.20(+1.25%)
Jan 10, 2023 174.09 176.99 173.74 176.89 19,113,780 +2.58(+1.48%)
Jan 09, 2023 175.42 176.50 174.10 174.31 18,760,694 +0.29(+0.17%)
Jan 06, 2023 171.78 174.47 170.38 174.01 22,437,314 +3.82(+2.25%)
Jan 05, 2023 171.09 171.16 168.93 170.19 17,510,338 -1.84(-1.07%)
Jan 04, 2023 171.12 173.12 170.78 172.04 23,358,432 +2.12(+1.25%)
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.