Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

186.54 -0.70 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 186.75 187.38 184.91 186.54 34,225,692 -0.70(-0.37%)
Jun 07, 2023 184.96 187.77 184.96 187.24 60,753,100 +3.44(+1.87%)
Jun 06, 2023 178.44 184.45 178.44 183.80 59,016,172 +4.72(+2.63%)
Jun 05, 2023 180.32 180.89 177.95 179.08 40,123,728 -2.43(-1.34%)
Jun 02, 2023 177.52 181.59 176.96 181.52 50,366,208 +6.35(+3.63%)
Jun 01, 2023 173.38 175.75 172.45 175.16 27,865,300 +1.88(+1.08%)
May 31, 2023 174.21 175.52 171.88 173.29 34,648,384 -1.73(-0.99%)
May 30, 2023 176.22 177.06 174.28 175.02 25,619,196 -0.65(-0.37%)
May 26, 2023 173.82 175.89 173.54 175.66 30,038,300 +1.97(+1.14%)
May 25, 2023 174.77 175.05 172.22 173.69 36,477,648 -1.37(-0.78%)
May 24, 2023 176.06 176.25 174.19 175.06 28,896,672 -1.87(-1.06%)
May 23, 2023 177.42 180.03 176.89 176.93 32,911,090 -0.84(-0.47%)
May 22, 2023 176.13 178.53 175.55 177.77 28,251,976 +2.14(+1.22%)
May 19, 2023 178.02 178.40 174.77 175.62 34,762,196 -1.08(-0.61%)
May 18, 2023 175.07 177.08 174.54 176.70 30,521,408 +1.07(+0.61%)
May 17, 2023 172.95 176.01 171.69 175.63 38,673,724 +3.83(+2.23%)
May 16, 2023 173.13 174.32 171.75 171.81 24,243,914 -2.54(-1.46%)
May 15, 2023 172.83 175.22 172.34 174.35 24,351,930 +2.10(+1.22%)
May 12, 2023 173.17 173.72 171.18 172.24 20,462,912 -0.35(-0.20%)
May 11, 2023 172.74 173.30 171.63 172.59 26,023,854 -1.34(-0.77%)
May 10, 2023 175.47 175.53 172.24 173.93 27,367,086 +0.88(+0.51%)
May 09, 2023 172.50 173.79 171.69 173.05 21,564,614 -0.52(-0.30%)
May 08, 2023 174.78 175.07 172.65 173.57 22,234,862 -0.40(-0.23%)
May 05, 2023 172.81 174.62 172.62 173.97 35,669,260 +4.04(+2.38%)
May 04, 2023 170.85 171.09 168.31 169.93 42,601,112 -1.92(-1.12%)
May 03, 2023 171.75 175.22 171.72 171.85 43,429,076 +0.63(+0.37%)
May 02, 2023 173.92 173.97 169.45 171.23 41,461,332 -3.59(-2.05%)
May 01, 2023 174.52 176.85 174.28 174.82 27,700,386 +0.10(+0.06%)
Apr 28, 2023 172.81 175.34 172.70 174.72 32,014,184 +1.52(+0.87%)
Apr 27, 2023 171.56 173.38 170.47 173.20 33,502,928 +2.28(+1.34%)
Apr 26, 2023 171.75 172.92 170.53 170.92 30,420,520 -1.66(-0.96%)
Apr 25, 2023 175.15 175.45 172.53 172.58 28,842,266 -4.37(-2.47%)
Apr 24, 2023 176.89 177.96 176.01 176.95 17,820,776 -0.12(-0.07%)
Apr 21, 2023 177.32 177.47 175.38 177.07 26,295,396 +0.23(+0.13%)
Apr 20, 2023 176.66 177.94 176.03 176.84 20,512,116 -0.92(-0.52%)
Apr 19, 2023 176.59 178.30 176.09 177.76 19,400,038 +0.23(+0.13%)
Apr 18, 2023 179.09 179.13 176.45 177.53 22,998,534 -0.76(-0.43%)
Apr 17, 2023 176.48 178.37 176.26 178.29 22,218,014 +2.26(+1.29%)
Apr 14, 2023 177.84 178.72 174.86 176.02 29,802,366 -1.66(-0.93%)
Apr 13, 2023 176.05 178.19 175.44 177.68 23,311,124 +2.32(+1.32%)
Apr 12, 2023 178.33 178.49 175.09 175.35 27,381,378 -1.30(-0.73%)
Apr 11, 2023 176.08 177.48 175.63 176.65 21,916,986 +1.39(+0.79%)
Apr 10, 2023 172.59 175.40 172.55 175.26 22,273,572 +1.85(+1.07%)
Apr 06, 2023 173.24 173.98 172.20 173.41 26,515,480 +0.26(+0.15%)
Apr 05, 2023 173.77 174.33 172.05 173.15 28,774,876 -1.72(-0.98%)
Apr 04, 2023 178.43 178.61 173.84 174.87 33,581,264 -3.12(-1.75%)
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.