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 (%)
Mar 31, 2023 173.98 176.19 173.95 175.95 42,425,460 +3.18(+1.84%)
Mar 30, 2023 174.46 174.87 172.05 172.78 27,064,578 -0.24(-0.14%)
Mar 29, 2023 172.94 173.14 171.19 173.01 26,138,222 +1.94(+1.14%)
Mar 28, 2023 170.73 172.11 170.32 171.07 29,092,764 -0.25(-0.14%)
Mar 27, 2023 171.46 172.34 170.00 171.32 34,530,288 +1.88(+1.11%)
Mar 24, 2023 166.44 169.75 165.16 169.44 48,258,352 +1.52(+0.90%)
Mar 23, 2023 169.92 172.00 166.40 167.92 48,586,536 -0.75(-0.44%)
Mar 22, 2023 173.46 174.28 168.56 168.66 57,042,556 -4.92(-2.84%)
Mar 21, 2023 173.49 175.09 172.91 173.59 35,052,176 +3.14(+1.84%)
Mar 20, 2023 170.05 172.33 169.53 170.44 47,118,864 +2.18(+1.30%)
Mar 17, 2023 171.02 171.73 167.90 168.26 71,990,616 -4.67(-2.70%)
Mar 16, 2023 168.50 174.31 167.54 172.93 54,353,900 +2.33(+1.37%)
Mar 15, 2023 168.95 170.90 167.42 170.60 55,315,048 -2.86(-1.65%)
Mar 14, 2023 175.50 176.15 171.58 173.46 50,566,292 +3.15(+1.85%)
Mar 13, 2023 169.53 173.33 168.10 170.31 75,473,976 -2.82(-1.63%)
Mar 10, 2023 177.26 177.26 171.24 173.13 70,626,752 -5.14(-2.88%)
Mar 09, 2023 183.49 184.02 178.14 178.27 33,960,572 -5.10(-2.78%)
Mar 08, 2023 183.55 184.36 181.91 183.37 24,969,120 +0.09(+0.05%)
Mar 07, 2023 185.38 185.79 182.99 183.28 26,419,320 -2.15(-1.16%)
Mar 06, 2023 188.24 188.42 184.64 185.43 23,688,602 -2.75(-1.46%)
Mar 03, 2023 186.38 188.60 185.15 188.18 23,176,092 +2.59(+1.39%)
Mar 02, 2023 183.62 186.02 182.89 185.60 18,423,786 +0.44(+0.24%)
Mar 01, 2023 184.93 186.21 183.94 185.15 22,864,828 +0.24(+0.13%)
Feb 28, 2023 184.86 186.73 184.81 184.92 19,837,452 +0.01(+0.01%)
Feb 27, 2023 185.85 186.90 184.35 184.91 17,856,608 +0.65(+0.35%)
Feb 24, 2023 183.41 184.53 182.56 184.26 25,178,334 -1.74(-0.93%)
Feb 23, 2023 186.07 187.00 183.46 186.00 21,876,688 +1.32(+0.71%)
Feb 22, 2023 184.57 185.87 183.51 184.68 25,059,940 +0.50(+0.27%)
Feb 21, 2023 187.44 188.02 183.99 184.18 26,425,708 -5.60(-2.95%)
Feb 17, 2023 188.55 190.02 187.66 189.78 24,720,780 +0.52(+0.27%)
Feb 16, 2023 188.47 191.49 187.94 189.26 21,646,314 -1.83(-0.96%)
Feb 15, 2023 187.67 191.18 187.23 191.09 19,051,468 +1.92(+1.01%)
Feb 14, 2023 187.96 190.59 186.78 189.17 23,721,692 -0.09(-0.05%)
Feb 13, 2023 187.21 189.51 186.03 189.26 16,014,693 +2.25(+1.20%)
Feb 10, 2023 186.00 187.33 185.26 187.01 15,517,712 +0.37(+0.20%)
Feb 09, 2023 190.86 191.74 186.15 186.64 20,850,850 -2.74(-1.45%)
Feb 08, 2023 190.99 191.98 188.87 189.38 18,225,604 -2.81(-1.46%)
Feb 07, 2023 190.06 192.70 188.33 192.19 27,508,902 +1.41(+0.74%)
Feb 06, 2023 192.26 192.98 190.03 190.78 18,390,654 -2.80(-1.45%)
Feb 03, 2023 192.71 195.68 192.31 193.57 25,512,388 -1.31(-0.67%)
Feb 02, 2023 192.61 195.81 190.98 194.88 31,492,264 +3.76(+1.97%)
Feb 01, 2023 187.88 192.79 186.83 191.12 27,382,640 +2.96(+1.57%)
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%)
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.