Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 172.32 173.62 170.03 171.42 35,027,324 -1.71(-0.99%)
May 30, 2023 174.32 175.15 172.39 173.12 25,899,386 -0.64(-0.37%)
May 26, 2023 171.94 173.99 171.66 173.76 30,366,820 +1.95(+1.14%)
May 25, 2023 172.88 173.15 170.36 171.81 36,876,596 -1.35(-0.78%)
May 24, 2023 174.16 174.34 172.30 173.16 29,212,706 -1.85(-1.06%)
May 23, 2023 175.50 178.08 174.98 175.02 33,271,030 -0.83(-0.47%)
May 22, 2023 174.23 176.59 173.66 175.84 28,560,960 +2.12(+1.22%)
May 19, 2023 176.09 176.47 172.88 173.72 35,142,380 -1.06(-0.61%)
May 18, 2023 173.18 175.16 172.65 174.79 30,855,212 +1.05(+0.61%)
May 17, 2023 171.08 174.11 169.83 173.73 39,096,688 +3.79(+2.23%)
May 16, 2023 171.26 172.44 169.90 169.95 24,509,064 -2.52(-1.46%)
May 15, 2023 170.96 173.33 170.48 172.46 24,617,708 +2.08(+1.22%)
May 12, 2023 171.30 171.84 169.32 170.38 20,686,708 -0.34(-0.20%)
May 11, 2023 170.87 171.43 169.78 170.72 26,308,470 -1.32(-0.77%)
May 10, 2023 173.58 173.63 170.38 172.05 27,666,392 +0.87(+0.51%)
May 09, 2023 170.64 171.91 169.83 171.18 21,800,460 -0.51(-0.30%)
May 08, 2023 172.88 173.17 170.78 171.69 22,478,038 -0.39(-0.23%)
May 05, 2023 170.94 172.73 170.75 172.09 36,059,364 +4.00(+2.38%)
May 04, 2023 169.00 169.24 166.49 168.09 43,067,032 -1.90(-1.12%)
May 03, 2023 169.89 173.32 169.86 170.00 43,904,048 +0.62(+0.37%)
May 02, 2023 172.04 172.09 167.62 169.37 41,914,784 -3.55(-2.05%)
May 01, 2023 172.63 174.94 172.39 172.93 28,003,338 +0.10(+0.06%)
Apr 28, 2023 170.94 173.44 170.83 172.83 32,364,314 +1.50(+0.87%)
Apr 27, 2023 169.70 171.50 168.62 171.33 33,869,340 +2.26(+1.34%)
Apr 26, 2023 169.90 171.05 168.68 169.07 30,753,222 -1.65(-0.96%)
Apr 25, 2023 173.25 173.56 170.67 170.72 29,157,706 -4.32(-2.47%)
Apr 24, 2023 174.98 176.03 174.10 175.04 18,015,676 -0.12(-0.07%)
Apr 21, 2023 175.40 175.55 173.48 175.15 26,582,982 +0.23(+0.13%)
Apr 20, 2023 174.75 176.01 174.13 174.93 20,736,452 -0.91(-0.52%)
Apr 19, 2023 174.68 176.37 174.19 175.84 19,612,210 +0.23(+0.13%)
Apr 18, 2023 177.16 177.20 174.54 175.61 23,250,062 -0.75(-0.43%)
Apr 17, 2023 174.57 176.44 174.35 176.36 22,461,008 +2.24(+1.29%)
Apr 14, 2023 175.91 176.79 172.96 174.12 30,128,308 -1.64(-0.93%)
Apr 13, 2023 174.15 176.26 173.55 175.76 23,566,072 +2.30(+1.32%)
Apr 12, 2023 176.40 176.56 173.20 173.46 27,680,840 -1.28(-0.73%)
Apr 11, 2023 174.18 175.56 173.73 174.74 22,156,686 +1.37(+0.79%)
Apr 10, 2023 170.72 173.50 170.69 173.37 22,517,172 +1.84(+1.07%)
Apr 06, 2023 171.37 172.10 170.34 171.53 26,805,472 +0.26(+0.15%)
Apr 05, 2023 171.89 172.44 170.19 171.28 29,089,578 -1.70(-0.98%)
Apr 04, 2023 176.50 176.67 171.96 172.97 33,948,532 -3.09(-1.75%)
Apr 03, 2023 176.53 177.34 174.10 176.06 27,960,720 +0.08(+0.04%)
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%)
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.