Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 184.37 186.24 184.32 184.43 19,889,668 +0.01(+0.01%)
Feb 27, 2023 185.36 186.41 183.86 184.42 17,903,612 +0.65(+0.35%)
Feb 24, 2023 182.93 184.04 182.08 183.78 25,244,608 -1.73(-0.94%)
Feb 23, 2023 185.58 186.51 182.98 185.51 21,934,272 +1.31(+0.71%)
Feb 22, 2023 184.09 185.38 183.03 184.20 25,125,902 +0.50(+0.27%)
Feb 21, 2023 186.95 187.53 183.51 183.70 26,495,268 -5.59(-2.95%)
Feb 17, 2023 188.06 189.52 187.17 189.28 24,785,852 +0.52(+0.27%)
Feb 16, 2023 187.98 190.99 187.44 188.76 21,703,292 -1.82(-0.96%)
Feb 15, 2023 187.18 190.68 186.74 190.59 19,101,616 +1.91(+1.01%)
Feb 14, 2023 187.47 190.09 186.29 188.68 23,784,134 -0.09(-0.05%)
Feb 13, 2023 186.72 189.01 185.54 188.76 16,056,847 +2.24(+1.20%)
Feb 10, 2023 185.51 186.83 184.78 186.52 15,558,559 +0.37(+0.20%)
Feb 09, 2023 190.36 191.24 185.66 186.15 20,905,734 -2.73(-1.45%)
Feb 08, 2023 190.49 191.48 188.37 188.88 18,273,578 -2.80(-1.46%)
Feb 07, 2023 189.56 192.19 187.83 191.69 27,581,312 +1.41(+0.74%)
Feb 06, 2023 191.75 192.47 189.53 190.27 18,439,062 -2.79(-1.45%)
Feb 03, 2023 192.21 195.16 191.80 193.07 25,579,542 -1.30(-0.67%)
Feb 02, 2023 192.11 195.29 190.48 194.37 31,575,158 +3.75(+1.97%)
Feb 01, 2023 187.38 192.28 186.34 190.62 27,454,716 +2.95(+1.57%)
Jan 31, 2023 183.69 187.76 183.65 187.67 21,928,684 +4.45(+2.43%)
Jan 30, 2023 184.10 185.83 183.11 183.22 18,707,508 -2.59(-1.39%)
Jan 27, 2023 184.24 186.51 184.05 185.81 20,467,542 +1.00(+0.54%)
Jan 26, 2023 185.22 186.07 182.58 184.81 18,698,486 +1.09(+0.59%)
Jan 25, 2023 181.72 183.78 180.21 183.72 18,731,390 +0.51(+0.28%)
Jan 24, 2023 182.87 184.09 182.18 183.21 19,482,884 -0.39(-0.21%)
Jan 23, 2023 181.74 184.37 180.90 183.60 20,701,784 +2.25(+1.24%)
Jan 20, 2023 179.07 181.46 177.66 181.35 37,333,740 +2.94(+1.65%)
Jan 19, 2023 179.09 179.45 177.18 178.41 24,975,972 -1.72(-0.96%)
Jan 18, 2023 183.72 185.20 180.04 180.14 23,986,172 -2.96(-1.62%)
Jan 17, 2023 183.28 184.10 182.53 183.10 22,847,130 -0.22(-0.12%)
Jan 13, 2023 180.83 183.61 180.66 183.32 22,773,514 +1.19(+0.66%)
Jan 12, 2023 179.91 182.25 178.30 182.13 30,253,004 +3.01(+1.68%)
Jan 11, 2023 177.65 179.15 177.08 179.12 18,609,130 +2.21(+1.25%)
Jan 10, 2023 174.12 177.02 173.77 176.91 19,110,660 +2.58(+1.48%)
Jan 09, 2023 175.44 176.53 174.13 174.34 18,757,632 +0.29(+0.17%)
Jan 06, 2023 171.81 174.50 170.41 174.04 22,433,652 +3.82(+2.25%)
Jan 05, 2023 171.11 171.19 168.96 170.22 17,507,478 -1.84(-1.07%)
Jan 04, 2023 171.14 173.15 170.81 172.06 23,354,618 +2.12(+1.25%)
Jan 03, 2023 172.43 173.79 168.48 169.95 22,922,090 -0.94(-0.55%)
Dec 30, 2022 169.89 171.24 169.17 170.89 21,707,900 -0.48(-0.28%)
Dec 29, 2022 168.30 171.76 167.99 171.37 22,715,058 +4.23(+2.53%)
Dec 28, 2022 169.73 170.63 166.95 167.13 19,991,954 -2.64(-1.55%)
Dec 27, 2022 170.89 171.09 169.14 169.77 13,783,371 -1.15(-0.67%)
Dec 23, 2022 170.03 170.98 168.91 170.92 12,145,605 +0.77(+0.45%)
Dec 22, 2022 170.86 171.01 167.27 170.14 21,679,804 -2.25(-1.31%)
Dec 21, 2022 170.98 173.28 170.73 172.40 23,386,950 +2.92(+1.72%)
Dec 20, 2022 168.25 170.56 167.77 169.48 18,442,062 +0.89(+0.53%)
Dec 19, 2022 171.13 171.57 168.06 168.59 27,301,746 -2.31(-1.35%)
Dec 16, 2022 170.34 171.62 169.23 170.90 39,994,344 -1.28(-0.75%)
Dec 15, 2022 174.49 175.04 171.55 172.18 34,415,176 -4.42(-2.50%)
Dec 14, 2022 177.70 179.27 175.27 176.60 33,030,908 -1.17(-0.66%)
Dec 13, 2022 182.03 182.92 176.55 177.77 39,204,612 +1.46(+0.83%)
Dec 12, 2022 174.48 176.67 173.65 176.31 23,284,390 +2.05(+1.18%)
Dec 09, 2022 175.38 176.40 174.20 174.26 22,598,266 -2.17(-1.23%)
Dec 08, 2022 176.36 178.17 175.13 176.43 21,447,302 +1.27(+0.72%)
Dec 07, 2022 175.36 177.07 174.74 175.16 17,568,228 -0.52(-0.29%)
Dec 06, 2022 178.41 178.51 174.71 175.67 18,910,974 -2.73(-1.53%)
Dec 05, 2022 182.30 182.49 177.74 178.41 26,052,578 -5.05(-2.75%)
Dec 02, 2022 179.87 184.25 179.83 183.46 23,152,174 +1.06(+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.