Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 184.17 188.26 184.13 188.16 21,871,114 +4.46(+2.43%)
Jan 30, 2023 184.58 186.32 183.59 183.70 18,658,394 -2.59(-1.39%)
Jan 27, 2023 184.72 187.00 184.53 186.29 20,413,808 +1.00(+0.54%)
Jan 26, 2023 185.70 186.56 183.06 185.29 18,649,396 +1.09(+0.59%)
Jan 25, 2023 182.20 184.26 180.68 184.20 18,682,216 +0.51(+0.28%)
Jan 24, 2023 183.36 184.57 182.66 183.69 19,431,734 -0.39(-0.21%)
Jan 23, 2023 182.22 184.85 181.38 184.08 20,647,436 +2.25(+1.24%)
Jan 20, 2023 179.54 181.94 178.13 181.83 37,235,728 +2.95(+1.65%)
Jan 19, 2023 179.56 179.93 177.65 178.88 24,911,990 -1.73(-0.96%)
Jan 18, 2023 184.20 185.69 180.51 180.61 23,923,202 -2.97(-1.62%)
Jan 17, 2023 183.76 184.58 183.01 183.58 22,787,150 -0.23(-0.12%)
Jan 13, 2023 181.30 184.09 181.13 183.81 22,713,728 +1.20(+0.66%)
Jan 12, 2023 180.39 182.73 178.77 182.61 30,173,580 +3.02(+1.68%)
Jan 11, 2023 178.12 179.62 177.55 179.59 18,560,276 +2.21(+1.25%)
Jan 10, 2023 174.58 177.49 174.23 177.38 19,060,488 +2.58(+1.48%)
Jan 09, 2023 175.91 177.00 174.59 174.80 18,708,386 +0.29(+0.17%)
Jan 06, 2023 172.26 174.95 170.86 174.50 22,374,756 +3.83(+2.25%)
Jan 05, 2023 171.56 171.64 169.40 170.67 17,461,516 -1.85(-1.07%)
Jan 04, 2023 171.59 173.61 171.26 172.52 23,293,306 +2.12(+1.25%)
Jan 03, 2023 172.88 174.25 168.92 170.39 22,861,912 -0.94(-0.55%)
Dec 30, 2022 170.34 171.69 169.62 171.34 21,650,910 -0.48(-0.28%)
Dec 29, 2022 168.74 172.21 168.43 171.82 22,655,424 +4.24(+2.53%)
Dec 28, 2022 170.18 171.08 167.39 167.57 19,939,470 -2.64(-1.55%)
Dec 27, 2022 171.34 171.54 169.59 170.22 13,747,185 -1.15(-0.67%)
Dec 23, 2022 170.47 171.43 169.35 171.37 12,113,719 +0.78(+0.45%)
Dec 22, 2022 171.31 171.47 167.71 170.59 21,622,888 -2.26(-1.31%)
Dec 21, 2022 171.43 173.74 171.18 172.85 23,325,552 +2.93(+1.72%)
Dec 20, 2022 168.69 171.00 168.21 169.92 18,393,646 +0.90(+0.53%)
Dec 19, 2022 171.58 172.02 168.50 169.03 27,230,072 -2.32(-1.35%)
Dec 16, 2022 170.79 172.07 169.68 171.35 39,889,348 -1.29(-0.75%)
Dec 15, 2022 174.94 175.50 172.01 172.63 34,324,824 -4.43(-2.50%)
Dec 14, 2022 178.17 179.74 175.73 177.07 32,944,192 -1.17(-0.66%)
Dec 13, 2022 182.51 183.41 177.02 178.24 39,101,688 +1.46(+0.83%)
Dec 12, 2022 174.94 177.13 174.11 176.77 23,223,196 +2.05(+1.18%)
Dec 09, 2022 175.84 176.86 174.66 174.72 22,538,876 -2.17(-1.23%)
Dec 08, 2022 176.82 178.64 175.59 176.89 21,391,492 +1.27(+0.72%)
Dec 07, 2022 175.82 177.53 175.20 175.62 17,522,058 -0.52(-0.29%)
Dec 06, 2022 178.88 178.98 175.17 176.14 18,861,274 -2.74(-1.53%)
Dec 05, 2022 182.78 182.97 178.20 178.88 25,984,108 -5.07(-2.75%)
Dec 02, 2022 180.34 184.74 180.30 183.94 23,091,328 +1.07(+0.58%)
Dec 01, 2022 184.04 185.11 182.06 182.88 22,538,522 -0.40(-0.22%)
Nov 30, 2022 178.68 183.34 176.85 183.28 28,600,114 +4.89(+2.74%)
Nov 29, 2022 177.99 179.60 177.99 178.39 14,293,722 +0.52(+0.29%)
Nov 28, 2022 180.11 180.88 177.33 177.87 17,855,660 -3.66(-2.02%)
Nov 25, 2022 181.05 182.30 180.63 181.53 13,692,512 +0.38(+0.21%)
Nov 23, 2022 180.26 181.72 179.54 181.15 20,200,042 +0.47(+0.26%)
Nov 22, 2022 179.73 180.90 178.35 180.68 17,212,274 +1.91(+1.07%)
Nov 21, 2022 178.79 179.19 177.47 178.77 19,421,462 -0.94(-0.52%)
Nov 18, 2022 180.56 181.26 178.58 179.71 28,154,854 +1.15(+0.65%)
Nov 17, 2022 177.65 178.95 176.57 178.55 21,258,798 -1.67(-0.93%)
Nov 16, 2022 182.52 182.56 179.70 180.22 25,319,128 -3.23(-1.76%)
Nov 15, 2022 183.74 185.42 182.04 183.45 26,665,926 +2.68(+1.48%)
Nov 14, 2022 181.73 183.68 180.60 180.77 27,083,382 -2.04(-1.12%)
Nov 11, 2022 181.70 184.72 181.63 182.82 29,661,810 +1.49(+0.82%)
Nov 10, 2022 177.88 181.39 177.19 181.33 39,372,984 +10.52(+6.16%)
Nov 09, 2022 174.11 174.77 170.47 170.81 27,888,986 -4.82(-2.75%)
Nov 08, 2022 176.29 177.98 173.49 175.64 20,650,842 +0.07(+0.04%)
Nov 07, 2022 175.81 176.65 173.80 175.57 21,123,470 +0.79(+0.45%)
Nov 04, 2022 175.01 176.01 171.64 174.78 26,450,172 +2.33(+1.35%)
Nov 03, 2022 171.46 174.05 170.31 172.45 29,732,582 -1.16(-0.67%)
Nov 02, 2022 178.85 180.96 173.55 173.61 38,942,928 -5.96(-3.32%)
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.