Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

201.25 -1.16 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 202.91 203.18 200.91 201.25 32,395,332 -1.16(-0.57%)
Mar 15, 2024 201.25 203.08 200.48 202.41 55,400,392 +0.38(+0.19%)
Mar 14, 2024 205.05 205.28 200.17 202.03 47,492,756 -3.68(-1.79%)
Mar 13, 2024 204.87 206.58 204.77 205.71 25,135,562 +0.80(+0.39%)
Mar 12, 2024 205.15 205.92 203.40 204.91 34,920,596 -0.28(-0.14%)
Mar 11, 2024 205.96 206.84 204.75 205.19 24,426,340 -1.64(-0.79%)
Mar 08, 2024 208.74 210.41 205.80 206.83 42,042,012 -0.13(-0.06%)
Mar 07, 2024 206.70 208.10 206.40 206.96 28,150,624 +1.71(+0.83%)
Mar 06, 2024 206.03 206.08 204.08 205.25 34,249,732 +1.52(+0.75%)
Mar 05, 2024 204.30 205.91 203.01 203.73 34,078,664 -1.97(-0.96%)
Mar 04, 2024 207.03 207.77 205.45 205.70 24,859,452 -0.19(-0.09%)
Mar 01, 2024 204.53 206.32 203.14 205.89 35,157,112 +2.16(+1.06%)
Feb 29, 2024 205.18 206.04 202.52 203.73 40,348,132 +1.41(+0.70%)
Feb 28, 2024 202.44 203.86 201.87 202.32 30,086,406 -1.68(-0.82%)
Feb 27, 2024 203.08 204.22 202.53 204.00 32,275,944 +2.85(+1.42%)
Feb 26, 2024 199.69 201.64 199.15 201.15 29,036,712 +1.26(+0.63%)
Feb 23, 2024 199.60 201.13 198.56 199.89 37,926,044 +0.45(+0.23%)
Feb 22, 2024 198.65 200.09 197.81 199.44 38,065,840 +1.50(+0.76%)
Feb 21, 2024 197.66 198.35 196.39 197.94 28,728,434 -0.94(-0.47%)
Feb 20, 2024 199.15 199.72 198.01 198.88 30,470,532 -2.78(-1.38%)
Feb 16, 2024 202.12 203.70 201.09 201.66 48,367,060 -2.78(-1.36%)
Feb 15, 2024 200.99 204.76 200.72 204.44 44,832,744 +5.31(+2.67%)
Feb 14, 2024 197.68 199.79 196.23 199.13 43,854,456 +4.52(+2.32%)
Feb 13, 2024 196.22 197.63 193.06 194.61 88,347,768 -8.35(-4.11%)
Feb 12, 2024 199.87 203.55 199.84 202.96 43,203,300 +3.62(+1.82%)
Feb 09, 2024 196.92 199.55 196.45 199.34 46,107,096 +3.19(+1.63%)
Feb 08, 2024 193.36 196.37 192.71 196.15 35,339,912 +2.93(+1.52%)
Feb 07, 2024 194.07 194.15 192.04 193.22 31,932,556 -0.45(-0.23%)
Feb 06, 2024 191.70 193.80 191.02 193.67 34,775,048 +1.73(+0.90%)
Feb 05, 2024 192.47 193.11 190.06 191.94 39,722,448 -2.47(-1.27%)
Feb 02, 2024 193.24 195.50 192.39 194.41 53,090,128 -1.03(-0.53%)
Feb 01, 2024 194.31 195.74 191.53 195.44 59,727,348 +2.56(+1.33%)
Jan 31, 2024 197.21 198.94 192.71 192.88 68,238,992 -4.83(-2.44%)
Jan 30, 2024 198.39 198.93 197.10 197.71 32,984,818 -1.70(-0.85%)
Jan 29, 2024 196.16 199.41 195.09 199.41 29,088,054 +3.43(+1.75%)
Jan 26, 2024 196.89 197.89 195.38 195.98 33,478,656 +0.01(+0.01%)
Jan 25, 2024 197.10 197.66 194.41 195.97 37,604,052 +1.61(+0.83%)
Jan 24, 2024 198.38 198.46 194.12 194.36 41,294,700 -1.61(-0.82%)
Jan 23, 2024 198.22 198.59 194.98 195.97 43,201,200 -0.57(-0.29%)
Jan 22, 2024 194.15 196.82 194.09 196.54 42,140,800 +4.11(+2.14%)
Jan 19, 2024 191.29 192.85 189.22 192.43 63,882,480 +1.83(+0.96%)
Jan 18, 2024 190.71 191.17 188.21 190.60 41,683,296 +1.12(+0.59%)
Jan 17, 2024 188.13 189.93 187.53 189.48 37,917,416 -1.36(-0.71%)
Jan 16, 2024 191.72 193.26 190.11 190.84 42,147,108 -2.39(-1.24%)
Jan 12, 2024 195.89 197.10 192.64 193.23 43,167,620 -0.32(-0.17%)
Jan 11, 2024 194.50 194.74 191.30 193.55 49,048,580 -1.53(-0.78%)
Jan 10, 2024 194.74 195.38 193.08 195.08 35,202,664 +0.11(+0.06%)
Jan 09, 2024 194.35 195.77 193.32 194.97 28,945,312 -1.76(-0.89%)
Jan 08, 2024 193.29 196.97 192.26 196.73 31,458,520 +3.48(+1.80%)
Jan 05, 2024 192.69 195.46 192.29 193.25 40,964,952 -0.57(-0.29%)
Jan 04, 2024 194.06 195.49 193.69 193.82 43,154,572 -0.38(-0.20%)
Jan 03, 2024 197.40 197.67 193.78 194.20 57,566,604 -5.32(-2.67%)
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.