Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 177.82 179.74 177.12 178.85 26,464,166 +0.17(+0.09%)
Oct 28, 2022 175.44 178.93 174.38 178.69 34,109,744 +3.97(+2.27%)
Oct 27, 2022 176.18 177.56 174.50 174.72 29,450,958 +0.04(+0.02%)
Oct 26, 2022 174.78 177.92 173.98 174.68 38,083,844 +0.86(+0.49%)
Oct 25, 2022 169.33 174.53 169.32 173.82 33,989,704 +4.61(+2.73%)
Oct 24, 2022 169.09 169.75 166.88 169.21 28,059,026 +0.72(+0.43%)
Oct 21, 2022 165.26 168.97 164.09 168.49 48,627,124 +3.58(+2.17%)
Oct 20, 2022 167.24 169.31 164.36 164.90 27,355,650 -2.13(-1.27%)
Oct 19, 2022 168.28 169.17 165.20 167.03 29,999,578 -2.89(-1.70%)
Oct 18, 2022 171.57 172.96 168.47 169.92 37,370,640 +1.99(+1.19%)
Oct 17, 2022 166.06 168.41 165.96 167.93 28,863,468 +5.19(+3.19%)
Oct 14, 2022 168.52 169.68 162.64 162.74 30,349,454 -4.48(-2.68%)
Oct 13, 2022 160.00 168.00 158.53 167.22 47,114,028 +4.04(+2.48%)
Oct 12, 2022 163.80 164.35 161.44 163.18 27,707,546 -0.45(-0.27%)
Oct 11, 2022 162.88 165.96 160.78 163.63 28,700,004 +0.05(+0.03%)
Oct 10, 2022 165.16 165.43 162.52 163.58 23,976,084 -0.92(-0.56%)
Oct 07, 2022 167.73 168.26 163.82 164.49 27,200,778 -4.99(-2.94%)
Oct 06, 2022 169.61 171.87 168.69 169.48 23,167,530 -0.96(-0.56%)
Oct 05, 2022 169.18 171.05 167.24 170.44 25,860,904 -1.27(-0.74%)
Oct 04, 2022 168.40 171.78 168.32 171.70 38,518,580 +6.55(+3.96%)
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.