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 (%)
Oct 31, 2023 162.39 163.97 161.82 163.50 32,123,360 +1.40(+0.86%)
Oct 30, 2023 162.78 163.79 160.94 162.10 35,511,272 +0.90(+0.56%)
Oct 27, 2023 163.50 163.81 160.67 161.21 46,790,288 -1.92(-1.18%)
Oct 26, 2023 163.14 164.75 162.19 163.13 54,004,256 +0.42(+0.26%)
Oct 25, 2023 163.99 164.63 162.39 162.71 37,076,920 -2.73(-1.65%)
Oct 24, 2023 165.42 166.59 164.39 165.44 32,904,500 +1.43(+0.87%)
Oct 23, 2023 164.64 166.42 163.63 164.01 45,786,332 -1.40(-0.85%)
Oct 20, 2023 167.62 167.98 165.42 165.41 54,760,156 -2.17(-1.29%)
Oct 19, 2023 169.79 171.09 167.32 167.58 52,001,956 -2.71(-1.59%)
Oct 18, 2023 172.57 172.59 169.94 170.29 38,749,676 -3.58(-2.06%)
Oct 17, 2023 170.88 175.33 170.84 173.87 40,053,912 +1.92(+1.12%)
Oct 16, 2023 170.68 172.32 169.96 171.95 31,301,788 +2.73(+1.62%)
Oct 13, 2023 171.28 171.63 168.64 169.22 34,180,244 -1.42(-0.83%)
Oct 12, 2023 174.79 174.79 169.74 170.64 38,961,564 -3.95(-2.26%)
Oct 11, 2023 175.03 176.13 173.30 174.59 28,296,280 -0.30(-0.17%)
Oct 10, 2023 173.23 175.95 173.20 174.88 31,759,364 +1.96(+1.13%)
Oct 09, 2023 170.78 173.47 170.71 172.93 27,022,226 +0.99(+0.58%)
Oct 06, 2023 169.32 172.82 168.46 171.93 42,424,796 +1.64(+0.96%)
Oct 05, 2023 169.75 170.84 168.89 170.29 34,670,244 +0.13(+0.08%)
Oct 04, 2023 169.95 170.55 168.05 170.16 42,943,780 +0.08(+0.05%)
Oct 03, 2023 171.88 172.43 169.32 170.08 43,136,380 -2.91(-1.68%)
Oct 02, 2023 175.24 175.64 172.08 173.00 42,668,476 -2.65(-1.51%)
Sep 29, 2023 177.87 178.05 175.06 175.65 36,918,636 -0.84(-0.47%)
Sep 28, 2023 175.00 177.47 174.88 176.48 31,525,672 +1.58(+0.90%)
Sep 27, 2023 174.37 175.84 173.38 174.90 37,583,556 +1.62(+0.93%)
Sep 26, 2023 174.42 175.93 173.21 173.28 30,683,008 -2.26(-1.29%)
Sep 25, 2023 173.79 175.78 174.97 175.54 22,672,308 +0.78(+0.45%)
Sep 22, 2023 175.64 176.44 174.65 174.76 23,549,350 -0.40(-0.23%)
Sep 21, 2023 176.57 176.82 175.15 175.15 31,959,036 -2.76(-1.55%)
Sep 20, 2023 180.43 181.52 177.88 177.91 27,906,218 -1.80(-1.00%)
Sep 19, 2023 180.52 181.32 179.11 179.71 24,325,272 -0.70(-0.39%)
Sep 18, 2023 181.71 181.77 180.40 180.42 19,493,228 -1.21(-0.66%)
Sep 15, 2023 182.79 183.07 180.81 181.62 40,189,780 -1.92(-1.05%)
Sep 14, 2023 182.53 184.06 182.25 183.54 28,247,734 +2.55(+1.41%)
Sep 13, 2023 182.50 182.88 180.42 180.99 25,039,500 -1.20(-0.66%)
Sep 12, 2023 182.05 183.33 181.75 182.19 17,028,248 -0.18(-0.10%)
Sep 11, 2023 183.26 183.71 182.21 182.37 17,735,314 +0.44(+0.24%)
Sep 08, 2023 182.56 182.83 181.47 181.93 19,846,566 -0.41(-0.22%)
Sep 07, 2023 183.14 183.37 181.60 182.34 24,137,880 -1.78(-0.97%)
Sep 06, 2023 185.04 186.06 183.09 184.12 26,873,208 -0.69(-0.37%)
Sep 05, 2023 187.60 187.85 184.75 184.81 27,526,604 -3.98(-2.11%)
Sep 01, 2023 188.01 189.78 187.80 188.78 25,369,120 +2.22(+1.19%)
Aug 31, 2023 187.15 188.20 186.49 186.57 18,133,720 -0.33(-0.17%)
Aug 30, 2023 185.70 187.56 185.30 186.90 20,081,090 +0.70(+0.38%)
Aug 29, 2023 183.53 186.33 182.57 186.19 23,284,538 +2.56(+1.40%)
Aug 28, 2023 182.84 184.73 182.82 183.63 23,239,306 +1.62(+0.89%)
Aug 25, 2023 182.07 183.00 179.65 182.01 29,661,376 +0.77(+0.43%)
Aug 24, 2023 183.25 184.32 181.22 181.24 26,956,388 -2.54(-1.38%)
Aug 23, 2023 182.01 184.10 181.44 183.78 21,448,978 +1.94(+1.07%)
Aug 22, 2023 183.04 183.54 181.24 181.84 21,664,962 -0.54(-0.30%)
Aug 21, 2023 182.70 183.27 181.09 182.38 22,905,590 -0.27(-0.15%)
Aug 18, 2023 180.24 183.25 179.97 182.65 33,992,968 +0.99(+0.54%)
Aug 17, 2023 184.32 184.72 181.64 181.66 27,096,498 -2.17(-1.18%)
Aug 16, 2023 185.96 187.01 183.80 183.83 27,294,578 -2.28(-1.22%)
Aug 15, 2023 187.47 187.59 186.00 186.10 25,744,230 -2.49(-1.32%)
Aug 14, 2023 187.88 188.64 186.60 188.60 20,569,248 -0.33(-0.17%)
Aug 11, 2023 187.87 189.62 187.69 188.92 22,173,416 +0.27(+0.14%)
Aug 10, 2023 190.16 192.02 187.84 188.66 29,696,946 -0.84(-0.44%)
Aug 09, 2023 190.78 190.79 188.69 189.50 22,507,412 -1.49(-0.78%)
Aug 08, 2023 190.06 191.20 188.46 190.99 25,859,570 -1.21(-0.63%)
Aug 07, 2023 192.55 192.95 190.59 192.20 20,494,318 +0.13(+0.07%)
Aug 04, 2023 192.71 194.19 191.61 192.07 25,303,882 -0.39(-0.20%)
Aug 03, 2023 192.20 193.52 190.97 192.46 25,027,678 -0.54(-0.28%)
Aug 02, 2023 193.47 193.97 191.99 193.00 28,408,326 -2.66(-1.36%)
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.