Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 174.01 176.22 173.98 175.98 42,418,532 +3.18(+1.84%)
Mar 30, 2023 174.48 174.90 172.08 172.81 27,060,158 -0.24(-0.14%)
Mar 29, 2023 172.96 173.17 171.22 173.04 26,133,954 +1.94(+1.14%)
Mar 28, 2023 170.75 172.14 170.35 171.10 29,088,016 -0.25(-0.14%)
Mar 27, 2023 171.49 172.36 170.03 171.35 34,524,652 +1.88(+1.11%)
Mar 24, 2023 166.46 169.77 165.19 169.46 48,250,476 +1.52(+0.91%)
Mar 23, 2023 169.95 172.03 166.42 167.94 48,578,604 -0.75(-0.44%)
Mar 22, 2023 173.49 174.30 168.58 168.69 57,033,248 -4.92(-2.84%)
Mar 21, 2023 173.52 175.12 172.94 173.62 35,046,392 +3.15(+1.84%)
Mar 20, 2023 170.08 172.36 169.56 170.47 47,111,176 +2.18(+1.30%)
Mar 17, 2023 171.05 171.76 167.93 168.29 71,978,864 -4.67(-2.70%)
Mar 16, 2023 168.53 174.33 167.57 172.96 54,345,040 +2.33(+1.36%)
Mar 15, 2023 168.98 170.92 167.45 170.63 55,306,020 -2.86(-1.65%)
Mar 14, 2023 175.53 176.18 171.61 173.49 50,558,040 +3.16(+1.85%)
Mar 13, 2023 169.56 173.37 168.13 170.33 75,461,656 -2.82(-1.63%)
Mar 10, 2023 177.29 177.29 171.26 173.15 70,615,224 -5.14(-2.88%)
Mar 09, 2023 183.52 184.05 178.17 178.29 33,955,032 -5.10(-2.78%)
Mar 08, 2023 183.58 184.39 181.94 183.40 24,965,046 +0.09(+0.05%)
Mar 07, 2023 185.41 185.82 183.02 183.31 26,415,008 -2.15(-1.16%)
Mar 06, 2023 188.27 188.45 184.67 185.46 23,684,736 -2.75(-1.46%)
Mar 03, 2023 186.41 188.63 185.18 188.21 23,172,310 +2.58(+1.39%)
Mar 02, 2023 183.65 186.05 182.92 185.63 18,420,778 +0.44(+0.24%)
Mar 01, 2023 184.96 186.24 183.97 185.18 22,861,096 +0.24(+0.13%)
Feb 28, 2023 184.89 186.76 184.84 184.95 19,834,214 +0.01(+0.00%)
Feb 27, 2023 185.88 186.93 184.38 184.94 17,853,694 +0.65(+0.35%)
Feb 24, 2023 183.44 184.56 182.59 184.29 25,174,224 -1.74(-0.93%)
Feb 23, 2023 186.10 187.03 183.49 186.03 21,873,118 +1.32(+0.71%)
Feb 22, 2023 184.60 185.90 183.54 184.71 25,055,850 +0.50(+0.27%)
Feb 21, 2023 187.47 188.05 184.03 184.21 26,421,396 -5.60(-2.95%)
Feb 17, 2023 188.59 190.05 187.69 189.81 24,716,746 +0.52(+0.28%)
Feb 16, 2023 188.51 191.52 187.97 189.29 21,642,780 -1.83(-0.96%)
Feb 15, 2023 187.70 191.21 187.26 191.12 19,048,358 +1.92(+1.01%)
Feb 14, 2023 188.00 190.62 186.82 189.20 23,717,822 -0.09(-0.05%)
Feb 13, 2023 187.24 189.54 186.06 189.29 16,012,079 +2.25(+1.20%)
Feb 10, 2023 186.03 187.36 185.29 187.04 15,515,180 +0.37(+0.20%)
Feb 09, 2023 190.89 191.77 186.18 186.67 20,847,446 -2.74(-1.45%)
Feb 08, 2023 191.02 192.01 188.90 189.41 18,222,630 -2.81(-1.46%)
Feb 07, 2023 190.09 192.73 188.36 192.22 27,504,412 +1.41(+0.74%)
Feb 06, 2023 192.29 193.01 190.06 190.81 18,387,652 -2.80(-1.45%)
Feb 03, 2023 192.74 195.71 192.34 193.61 25,508,224 -1.31(-0.67%)
Feb 02, 2023 192.64 195.84 191.01 194.91 31,487,124 +3.76(+1.97%)
Feb 01, 2023 187.91 192.82 186.87 191.15 27,378,170 +2.96(+1.57%)
Jan 31, 2023 184.20 188.29 184.16 188.19 21,867,544 +4.46(+2.43%)
Jan 30, 2023 184.61 186.35 183.62 183.73 18,655,350 -2.59(-1.39%)
Jan 27, 2023 184.75 187.03 184.56 186.32 20,410,476 +1.00(+0.54%)
Jan 26, 2023 185.74 186.59 183.09 185.32 18,646,352 +1.09(+0.59%)
Jan 25, 2023 182.23 184.29 180.71 184.23 18,679,166 +0.51(+0.28%)
Jan 24, 2023 183.39 184.60 182.69 183.72 19,428,564 -0.39(-0.21%)
Jan 23, 2023 182.25 184.88 181.41 184.11 20,644,066 +2.25(+1.24%)
Jan 20, 2023 179.57 181.97 178.16 181.86 37,229,652 +2.95(+1.65%)
Jan 19, 2023 179.59 179.96 177.68 178.91 24,906,338 -1.73(-0.96%)
Jan 18, 2023 184.23 185.72 180.54 180.64 23,919,298 -2.97(-1.62%)
Jan 17, 2023 183.79 184.61 183.04 183.61 22,783,432 -0.23(-0.12%)
Jan 13, 2023 181.33 184.12 181.16 183.84 22,710,020 +1.20(+0.66%)
Jan 12, 2023 180.42 182.76 178.80 182.64 30,168,656 +3.02(+1.68%)
Jan 11, 2023 178.15 179.65 177.58 179.62 18,557,246 +2.21(+1.25%)
Jan 10, 2023 174.61 177.52 174.25 177.41 19,057,378 +2.59(+1.48%)
Jan 09, 2023 175.94 177.03 174.62 174.82 18,705,334 +0.29(+0.17%)
Jan 06, 2023 172.29 174.98 170.88 174.53 22,371,104 +3.83(+2.25%)
Jan 05, 2023 171.59 171.67 169.43 170.70 17,458,666 -1.85(-1.07%)
Jan 04, 2023 171.62 173.64 171.29 172.54 23,289,504 +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.