Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	198.96	201.57	198.46	201.33	25,257,448	+0.69(+0.34%)
Jun 07, 2024	200.97	202.60	200.12	200.64	26,108,866	-2.38(-1.17%)
Jun 06, 2024	203.61	204.24	202.42	203.02	17,371,074	-1.47(-0.72%)
Jun 05, 2024	202.73	204.49	201.23	204.49	20,759,626	+3.08(+1.53%)
Jun 04, 2024	202.58	203.93	201.09	201.41	27,167,630	-2.63(-1.29%)
Jun 03, 2024	206.95	206.98	202.58	204.04	24,110,466	-1.16(-0.56%)
May 31, 2024	204.38	205.71	202.51	205.20	25,893,994	+1.72(+0.84%)
May 30, 2024	202.94	204.37	202.51	203.48	20,720,264	+1.91(+0.95%)
May 29, 2024	201.97	202.44	201.22	201.57	25,944,412	-3.02(-1.48%)
May 28, 2024	206.39	206.51	203.40	204.59	18,517,178	-0.28(-0.14%)
May 24, 2024	204.22	205.11	203.39	204.87	20,301,150	+2.24(+1.11%)
May 23, 2024	206.93	207.04	201.79	202.62	34,211,004	-3.38(-1.64%)
May 22, 2024	206.95	207.64	205.23	206.00	20,937,766	-1.75(-0.84%)
May 21, 2024	207.25	208.11	207.01	207.76	13,608,503	-0.20(-0.10%)
May 20, 2024	207.44	208.90	207.20	207.96	15,733,211	+0.46(+0.22%)
May 17, 2024	207.43	207.94	206.77	207.50	35,333,592	+0.15(+0.07%)
May 16, 2024	208.32	208.77	207.35	207.35	26,802,398	-1.51(-0.72%)
May 15, 2024	208.63	209.19	207.14	208.86	33,441,326	+2.57(+1.25%)
May 14, 2024	206.55	207.16	205.34	206.28	33,236,334	+2.11(+1.04%)
May 13, 2024	205.51	205.97	204.03	204.17	18,814,218	+0.43(+0.21%)
May 10, 2024	205.78	206.04	203.11	203.74	21,598,924	-1.55(-0.75%)
May 09, 2024	203.40	205.42	202.84	205.29	22,972,096	+2.07(+1.02%)
May 08, 2024	202.16	203.39	202.01	203.21	18,540,394	-1.19(-0.58%)
May 07, 2024	204.20	205.58	203.93	204.40	20,164,416	+0.46(+0.23%)
May 06, 2024	202.90	204.21	202.81	203.94	23,266,754	+2.60(+1.29%)
May 03, 2024	202.84	203.59	200.56	201.34	30,986,890	+1.97(+0.99%)
May 02, 2024	198.23	199.56	195.99	199.36	27,394,594	+3.60(+1.84%)
May 01, 2024	195.34	199.76	194.48	195.76	38,826,692	+0.41(+0.21%)
Apr 30, 2024	197.56	198.10	195.21	195.35	30,968,720	-4.05(-2.03%)
Apr 29, 2024	198.69	199.85	198.33	199.40	20,583,904	+1.59(+0.81%)
Apr 26, 2024	196.45	198.34	195.87	197.81	24,682,346	+1.88(+0.96%)
Apr 25, 2024	194.90	196.28	193.23	195.93	31,969,010	-1.20(-0.61%)
Apr 24, 2024	197.62	198.36	195.91	197.13	28,829,730	-0.89(-0.45%)
Apr 23, 2024	194.72	198.76	194.59	198.02	32,483,458	+3.26(+1.67%)
Apr 22, 2024	193.67	195.75	192.36	194.76	31,906,882	+2.15(+1.12%)
Apr 19, 2024	191.41	193.85	190.81	192.60	43,679,896	+0.30(+0.16%)
Apr 18, 2024	193.16	195.11	191.62	192.30	40,524,632	-0.16(-0.08%)
Apr 17, 2024	195.92	196.07	192.45	192.46	38,898,176	-2.05(-1.06%)
Apr 16, 2024	193.87	195.69	192.82	194.52	43,406,980	-0.72(-0.37%)
Apr 15, 2024	198.81	199.67	194.44	195.24	41,250,464	-2.90(-1.46%)
Apr 12, 2024	200.67	201.35	197.13	198.14	35,980,872	-3.59(-1.78%)
Apr 11, 2024	201.41	202.34	199.54	201.73	37,272,240	+1.36(+0.68%)
Apr 10, 2024	200.62	202.37	198.98	200.37	57,267,168	-5.44(-2.64%)
Apr 09, 2024	205.65	206.39	203.90	205.81	23,374,392	+0.81(+0.39%)
Apr 08, 2024	205.41	205.84	204.01	205.00	21,381,036	+1.12(+0.55%)
Apr 05, 2024	202.57	205.12	202.31	203.88	27,646,382	+0.68(+0.33%)
Apr 04, 2024	207.47	207.97	202.64	203.20	32,374,510	-2.05(-1.00%)
Apr 03, 2024	202.81	205.82	202.71	205.26	27,387,604	+1.34(+0.66%)
Apr 02, 2024	205.18	205.31	202.83	203.92	36,850,716	-3.82(-1.84%)
Apr 01, 2024	210.18	210.21	207.38	207.74	25,714,894	-1.97(-0.94%)
Mar 28, 2024	209.50	209.95	209.91	209.71	37,780,560	+0.66(+0.31%)
Mar 27, 2024	206.22	209.13	205.99	209.06	35,095,260	+4.46(+2.18%)
Mar 26, 2024	206.47	207.06	204.42	204.60	24,001,220	-0.37(-0.18%)
Mar 25, 2024	205.15	206.43	204.94	204.97	19,741,188	+0.47(+0.23%)
Mar 22, 2024	207.27	207.66	204.50	204.50	28,717,556	-2.86(-1.38%)
Mar 21, 2024	206.42	208.37	206.26	207.36	44,372,828	+2.36(+1.15%)
Mar 20, 2024	200.45	205.89	200.04	205.00	50,137,616	+3.98(+1.98%)
Mar 19, 2024	198.72	201.67	198.60	201.03	30,084,798	+0.85(+0.42%)
Mar 18, 2024	201.83	202.10	199.84	200.18	32,568,302	-1.15(-0.57%)
Mar 15, 2024	200.18	202.00	199.42	201.34	55,696,196	+0.38(+0.19%)
Mar 14, 2024	203.96	204.19	199.11	200.96	47,746,336	-3.66(-1.79%)
Mar 13, 2024	203.78	205.48	203.68	204.62	25,269,770	+0.79(+0.39%)
Mar 12, 2024	204.06	204.83	202.32	203.82	35,107,048	-0.28(-0.14%)
Mar 11, 2024	204.87	205.74	203.66	204.10	24,556,762	-1.63(-0.79%)
Mar 08, 2024	207.63	209.29	204.71	205.73	42,266,488	-0.13(-0.06%)
Mar 07, 2024	205.60	206.99	205.30	205.86	28,300,930	+1.70(+0.83%)
Mar 06, 2024	204.94	204.99	203.00	204.16	34,432,604	+1.51(+0.75%)
Mar 05, 2024	203.22	204.82	201.93	202.65	34,260,624	-1.96(-0.96%)
Mar 04, 2024	205.93	206.67	204.36	204.61	24,992,186	-0.19(-0.09%)
Mar 01, 2024	203.44	205.23	202.06	204.80	35,344,828	+2.15(+1.06%)
Feb 29, 2024	204.09	204.95	201.44	202.65	40,563,564	+1.40(+0.70%)
Feb 28, 2024	201.37	202.77	200.80	201.25	30,247,048	-1.67(-0.82%)
Feb 27, 2024	202.00	203.13	201.46	202.92	32,448,278	+2.84(+1.42%)
Feb 26, 2024	198.63	200.57	198.09	200.08	29,191,750	+1.25(+0.63%)
Feb 23, 2024	198.54	200.07	197.51	198.83	38,128,544	+0.45(+0.23%)
Feb 22, 2024	197.59	199.02	196.75	198.38	38,269,088	+1.49(+0.76%)
Feb 21, 2024	196.61	197.30	195.35	196.89	28,881,826	-0.94(-0.47%)
Feb 20, 2024	198.09	198.66	196.96	197.82	30,633,226	-2.76(-1.38%)
Feb 16, 2024	201.05	202.62	200.02	200.59	48,625,308	-2.77(-1.36%)
Feb 15, 2024	199.92	203.68	199.65	203.35	45,072,124	+5.28(+2.67%)
Feb 14, 2024	196.63	198.73	195.19	198.07	44,088,612	+4.50(+2.32%)
Feb 13, 2024	195.18	196.58	192.03	193.58	88,819,488	-8.31(-4.11%)
Feb 12, 2024	198.81	202.47	198.78	201.88	43,433,980	+3.60(+1.82%)
Feb 09, 2024	195.87	198.49	195.41	198.28	46,353,280	+3.17(+1.63%)
Feb 08, 2024	192.33	195.33	191.69	195.11	35,528,604	+2.91(+1.52%)
Feb 07, 2024	193.04	193.12	191.02	192.19	32,103,056	-0.45(-0.23%)
Feb 06, 2024	190.68	192.77	190.00	192.64	34,960,724	+1.72(+0.90%)
Feb 05, 2024	191.45	192.08	189.05	190.92	39,934,540	-2.46(-1.27%)
Feb 02, 2024	192.21	194.46	191.37	193.38	53,373,596	-1.02(-0.53%)
Feb 01, 2024	193.28	194.70	190.51	194.40	60,046,256	+2.55(+1.33%)
Jan 31, 2024	196.16	197.88	191.69	191.86	68,603,344	-4.80(-2.44%)
Jan 30, 2024	197.34	197.87	196.05	196.66	33,160,936	-1.69(-0.85%)
Jan 29, 2024	195.12	198.35	194.05	198.35	29,243,366	+3.41(+1.75%)
Jan 26, 2024	195.84	196.84	194.34	194.94	33,657,412	+0.01(+0.01%)
Jan 25, 2024	196.05	196.61	193.38	194.93	37,804,832	+1.60(+0.83%)
Jan 24, 2024	197.33	197.41	193.09	193.33	41,515,188	-1.60(-0.82%)
Jan 23, 2024	197.17	197.53	193.94	194.93	43,431,868	-0.57(-0.29%)
Jan 22, 2024	193.12	195.78	193.06	195.50	42,365,804	+4.09(+2.14%)
Jan 19, 2024	190.27	191.83	188.22	191.41	64,223,572	+1.82(+0.96%)
Jan 18, 2024	189.70	190.16	187.21	189.59	41,905,860	+1.11(+0.59%)
Jan 17, 2024	187.13	188.92	186.53	188.47	38,119,872	-1.35(-0.71%)
Jan 16, 2024	190.70	192.23	189.10	189.83	42,372,148	-2.38(-1.24%)
Jan 12, 2024	194.85	196.05	191.62	192.20	43,398,108	-0.32(-0.17%)
Jan 11, 2024	193.47	193.71	190.28	192.52	49,310,468	-1.52(-0.78%)
Jan 10, 2024	193.71	194.34	192.06	194.04	35,390,624	+0.11(+0.06%)
Jan 09, 2024	193.32	194.73	192.29	193.94	29,099,862	-1.75(-0.89%)
Jan 08, 2024	192.26	195.92	191.24	195.69	31,626,488	+3.46(+1.80%)
Jan 05, 2024	191.67	194.42	191.27	192.22	41,183,680	-0.57(-0.29%)
Jan 04, 2024	193.03	194.45	192.66	192.79	43,384,992	-0.38(-0.20%)
Jan 03, 2024	196.35	196.62	192.75	193.17	57,873,972	-5.29(-2.67%)
Jan 02, 2024	198.34	200.55	197.39	198.46	44,529,652	-1.18(-0.59%)
Dec 29, 2023	202.40	202.95	199.64	199.64	45,873,224	-3.31(-1.63%)
Dec 28, 2023	202.71	204.07	202.20	202.96	29,057,122	-0.78(-0.38%)
Dec 27, 2023	203.35	204.40	202.31	203.73	36,244,900	+0.72(+0.35%)
Dec 26, 2023	201.14	203.47	200.62	203.02	26,961,296	+2.61(+1.30%)
Dec 22, 2023	199.81	201.73	199.13	200.41	39,383,004	+1.85(+0.93%)
Dec 21, 2023	197.45	198.76	196.47	198.56	39,805,572	+3.32(+1.70%)
Dec 20, 2023	198.80	201.10	195.12	195.24	64,627,112	-3.90(-1.96%)
Dec 19, 2023	196.71	199.50	196.25	199.13	52,926,948	+3.79(+1.94%)
Dec 18, 2023	196.19	196.99	194.92	195.35	46,502,944	+0.07(+0.04%)
Dec 15, 2023	197.17	197.76	194.20	195.28	76,130,080	-1.66(-0.84%)
Dec 14, 2023	195.11	198.25	194.72	196.93	84,012,208	+5.33(+2.78%)
Dec 13, 2023	185.43	191.91	184.01	191.60	70,709,256	+6.27(+3.39%)
Dec 12, 2023	185.30	185.98	183.68	185.33	32,366,964	-0.19(-0.10%)
Dec 11, 2023	185.01	185.94	184.22	185.52	29,465,872	+0.39(+0.21%)
Dec 08, 2023	183.49	186.07	183.21	185.13	36,648,812	+1.40(+0.76%)
Dec 07, 2023	182.68	183.90	181.76	183.73	32,930,960	+1.32(+0.72%)
Dec 06, 2023	184.04	186.24	182.15	182.41	43,968,200	-0.33(-0.18%)
Dec 05, 2023	184.39	184.39	182.33	182.74	37,112,256	-2.48(-1.34%)
Dec 04, 2023	182.58	185.32	182.37	185.22	45,210,556	+1.96(+1.07%)
Dec 01, 2023	177.60	183.52	176.62	183.26	65,305,184	+5.20(+2.92%)
Nov 30, 2023	178.44	179.02	177.16	178.05	32,412,490	+0.67(+0.38%)
Nov 29, 2023	177.94	180.12	177.10	177.38	32,414,534	+0.93(+0.53%)
Nov 28, 2023	176.95	177.62	175.62	176.45	28,591,160	-0.68(-0.39%)
Nov 27, 2023	176.90	177.51	175.65	177.13	30,913,152	-0.59(-0.33%)
Nov 24, 2023	176.46	178.12	176.21	177.73	13,972,188	+1.19(+0.67%)
Nov 22, 2023	176.59	177.79	175.83	176.54	29,264,596	+1.10(+0.63%)
Nov 21, 2023	176.65	176.90	175.33	175.44	30,742,430	-2.29(-1.29%)
Nov 20, 2023	176.92	178.04	176.15	177.73	26,906,456	+1.03(+0.58%)
Nov 17, 2023	175.86	177.04	175.52	176.69	44,346,760	+2.39(+1.37%)
Nov 16, 2023	176.55	177.03	173.59	174.31	47,907,924	-2.86(-1.62%)
Nov 15, 2023	176.75	180.13	176.52	177.17	60,247,200	+0.31(+0.17%)
Nov 14, 2023	172.67	176.87	172.66	176.86	79,211,200	+9.21(+5.49%)
Nov 13, 2023	166.74	168.25	166.02	167.66	27,796,222	+0.06(+0.04%)
Nov 10, 2023	166.72	168.19	165.30	167.60	36,593,864	+1.85(+1.12%)
Nov 09, 2023	169.50	169.50	165.49	165.74	38,934,148	-2.61(-1.55%)
Nov 08, 2023	170.16	170.59	167.79	168.35	45,405,328	-1.81(-1.07%)
Nov 07, 2023	170.03	170.97	169.04	170.16	31,393,920	-0.61(-0.35%)
Nov 06, 2023	172.93	173.21	169.86	170.77	36,347,772	-2.16(-1.25%)
Nov 03, 2023	171.25	174.07	171.24	172.93	57,712,864	+4.58(+2.72%)
Nov 02, 2023	166.25	168.48	165.83	168.35	50,891,516	+4.37(+2.67%)
Nov 01, 2023	162.99	164.12	161.64	163.98	45,614,112	+0.93(+0.57%)
Oct 31, 2023	161.94	163.51	161.37	163.05	32,213,064	+1.40(+0.86%)
Oct 30, 2023	162.32	163.34	160.49	161.65	35,610,436	+0.89(+0.55%)
Oct 27, 2023	163.05	163.36	160.22	160.76	46,920,952	-1.91(-1.18%)
Oct 26, 2023	162.68	164.29	161.74	162.67	54,155,060	+0.42(+0.26%)
Oct 25, 2023	163.53	164.17	161.94	162.26	37,180,456	-2.72(-1.65%)
Oct 24, 2023	164.96	166.12	163.93	164.98	32,996,384	+1.43(+0.87%)
Oct 23, 2023	164.18	165.96	163.17	163.55	45,914,192	-1.40(-0.85%)
Oct 20, 2023	167.15	167.51	164.96	164.95	54,913,072	-2.16(-1.29%)
Oct 19, 2023	169.32	170.61	166.85	167.11	52,147,172	-2.71(-1.59%)
Oct 18, 2023	172.09	172.11	169.47	169.82	38,857,884	-3.57(-2.06%)
Oct 17, 2023	170.40	174.84	170.36	173.38	40,165,760	+1.91(+1.12%)
Oct 16, 2023	170.20	171.84	169.49	171.47	31,389,198	+2.73(+1.62%)
Oct 13, 2023	170.81	171.16	168.17	168.75	34,275,692	-1.42(-0.83%)
Oct 12, 2023	174.31	174.31	169.26	170.16	39,070,364	-3.94(-2.26%)
Oct 11, 2023	174.54	175.65	172.81	174.10	28,375,298	-0.30(-0.17%)
Oct 10, 2023	172.75	175.46	172.72	174.40	31,848,052	+1.95(+1.13%)
Oct 09, 2023	170.30	172.98	170.23	172.44	27,097,684	+0.99(+0.58%)
Oct 06, 2023	168.85	172.34	167.99	171.45	42,543,264	+1.64(+0.96%)
Oct 05, 2023	169.27	170.36	168.42	169.82	34,767,060	+0.13(+0.08%)
Oct 04, 2023	169.48	170.07	167.58	169.69	43,063,700	+0.08(+0.05%)
Oct 03, 2023	171.40	171.95	168.85	169.61	43,256,840	-2.90(-1.68%)
Oct 02, 2023	174.75	175.15	171.60	172.51	42,787,628	-2.65(-1.51%)
Sep 29, 2023	177.37	177.56	174.57	175.16	37,021,732	-0.83(-0.47%)
Sep 28, 2023	174.51	176.97	174.40	175.99	31,613,706	+1.58(+0.90%)
Sep 27, 2023	173.88	175.35	172.90	174.42	37,688,508	+1.62(+0.93%)
Sep 26, 2023	173.93	175.44	172.73	172.80	30,768,690	-2.25(-1.29%)
Sep 25, 2023	173.31	175.29	174.48	175.05	22,735,620	+0.78(+0.45%)
Sep 22, 2023	175.15	175.95	174.16	174.27	23,615,112	-0.40(-0.23%)
Sep 21, 2023	176.08	176.33	174.67	174.67	32,048,280	-2.75(-1.55%)
Sep 20, 2023	179.92	181.02	177.38	177.42	27,984,146	-1.79(-1.00%)
Sep 19, 2023	180.01	180.81	178.61	179.21	24,393,200	-0.70(-0.39%)
Sep 18, 2023	181.21	181.27	179.90	179.91	19,547,662	-1.20(-0.66%)
Sep 15, 2023	182.28	182.56	180.31	181.12	40,302,008	-1.91(-1.05%)
Sep 14, 2023	182.03	183.54	181.74	183.03	28,326,614	+2.55(+1.41%)
Sep 13, 2023	182.00	182.37	179.91	180.49	25,109,422	-1.19(-0.66%)
Sep 12, 2023	181.54	182.82	181.25	181.68	17,075,798	-0.18(-0.10%)
Sep 11, 2023	182.75	183.20	181.70	181.86	17,784,838	+0.43(+0.24%)
Sep 08, 2023	182.06	182.32	180.96	181.42	19,901,986	-0.40(-0.22%)
Sep 07, 2023	182.63	182.86	181.10	181.83	24,205,284	-1.78(-0.97%)
Sep 06, 2023	184.52	185.54	182.58	183.60	26,948,250	-0.69(-0.37%)
Sep 05, 2023	187.08	187.32	184.24	184.29	27,603,472	-3.97(-2.11%)