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 (%)
Apr 28, 2023 170.91 173.41 170.81 172.80 32,369,598 +1.50(+0.88%)
Apr 27, 2023 169.67 171.47 168.60 171.30 33,874,872 +2.26(+1.34%)
Apr 26, 2023 169.87 171.02 168.66 169.04 30,758,244 -1.65(-0.96%)
Apr 25, 2023 173.22 173.53 170.64 170.69 29,162,466 -4.32(-2.47%)
Apr 24, 2023 174.95 176.00 174.07 175.01 18,018,618 -0.12(-0.07%)
Apr 21, 2023 175.37 175.52 173.45 175.13 26,587,322 +0.23(+0.13%)
Apr 20, 2023 174.72 175.98 174.10 174.90 20,739,838 -0.91(-0.52%)
Apr 19, 2023 174.65 176.34 174.16 175.81 19,615,414 +0.23(+0.13%)
Apr 18, 2023 177.13 177.17 174.51 175.58 23,253,858 -0.75(-0.43%)
Apr 17, 2023 174.54 176.41 174.33 176.33 22,464,676 +2.24(+1.29%)
Apr 14, 2023 175.88 176.76 172.94 174.09 30,133,228 -1.64(-0.93%)
Apr 13, 2023 174.12 176.24 173.52 175.73 23,569,920 +2.30(+1.33%)
Apr 12, 2023 176.37 176.53 173.17 173.43 27,685,360 -1.28(-0.73%)
Apr 11, 2023 174.15 175.53 173.71 174.71 22,160,304 +1.37(+0.79%)
Apr 10, 2023 170.70 173.47 170.66 173.34 22,520,850 +1.84(+1.07%)
Apr 06, 2023 171.34 172.07 170.31 171.51 26,809,850 +0.26(+0.15%)
Apr 05, 2023 171.86 172.41 170.16 171.25 29,094,328 -1.70(-0.98%)
Apr 04, 2023 176.47 176.65 171.93 172.95 33,954,076 -3.09(-1.75%)
Apr 03, 2023 176.50 177.31 174.07 176.03 27,965,286 +0.08(+0.04%)
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%)
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.