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 (%)
Jun 30, 2023 186.22 186.40 184.89 185.24 30,618,598 +0.88(+0.48%)
Jun 29, 2023 182.72 185.06 182.44 184.36 32,424,050 +2.10(+1.15%)
Jun 28, 2023 181.01 182.43 180.15 182.27 23,472,140 +0.89(+0.49%)
Jun 27, 2023 179.24 182.00 178.45 181.38 29,122,744 +2.58(+1.44%)
Jun 26, 2023 178.49 180.76 178.43 178.79 31,841,932 +0.18(+0.10%)
Jun 23, 2023 178.81 180.44 178.10 178.62 51,164,720 -2.73(-1.51%)
Jun 22, 2023 182.21 182.26 180.51 181.35 27,350,324 -1.35(-0.74%)
Jun 21, 2023 182.44 183.90 181.60 182.70 31,362,098 -0.43(-0.23%)
Jun 20, 2023 183.16 183.56 181.77 183.13 33,624,156 -0.80(-0.44%)
Jun 16, 2023 185.92 186.51 183.09 183.93 51,319,696 -1.48(-0.80%)
Jun 15, 2023 183.08 185.54 182.91 185.41 36,932,396 +1.51(+0.82%)
Jun 14, 2023 186.28 187.19 182.55 183.90 37,495,840 -2.00(-1.07%)
Jun 13, 2023 184.42 186.94 184.25 185.90 36,139,976 +2.11(+1.15%)
Jun 12, 2023 183.23 184.66 182.23 183.79 27,022,276 +0.76(+0.42%)
Jun 09, 2023 184.30 184.59 182.46 183.03 30,573,408 -1.49(-0.81%)
Jun 08, 2023 184.73 185.35 182.91 184.52 34,600,012 -0.69(-0.37%)
Jun 07, 2023 182.96 185.74 182.96 185.21 61,417,544 +3.40(+1.87%)
Jun 06, 2023 176.51 182.45 176.51 181.81 59,661,616 +4.67(+2.63%)
Jun 05, 2023 178.37 178.93 176.02 177.15 40,562,552 -2.41(-1.34%)
Jun 02, 2023 175.60 179.62 175.05 179.55 50,917,052 +6.28(+3.63%)
Jun 01, 2023 171.50 173.85 170.59 173.27 28,170,056 +1.85(+1.08%)
May 31, 2023 172.32 173.62 170.03 171.42 35,027,324 -1.71(-0.99%)
May 30, 2023 174.32 175.15 172.39 173.12 25,899,386 -0.64(-0.37%)
May 26, 2023 171.94 173.99 171.66 173.76 30,366,820 +1.95(+1.14%)
May 25, 2023 172.88 173.15 170.36 171.81 36,876,596 -1.35(-0.78%)
May 24, 2023 174.16 174.34 172.30 173.16 29,212,706 -1.85(-1.06%)
May 23, 2023 175.50 178.08 174.98 175.02 33,271,030 -0.83(-0.47%)
May 22, 2023 174.23 176.59 173.66 175.84 28,560,960 +2.12(+1.22%)
May 19, 2023 176.09 176.47 172.88 173.72 35,142,380 -1.06(-0.61%)
May 18, 2023 173.18 175.16 172.65 174.79 30,855,212 +1.05(+0.61%)
May 17, 2023 171.08 174.11 169.83 173.73 39,096,688 +3.79(+2.23%)
May 16, 2023 171.26 172.44 169.90 169.95 24,509,064 -2.52(-1.46%)
May 15, 2023 170.96 173.33 170.48 172.46 24,617,708 +2.08(+1.22%)
May 12, 2023 171.30 171.84 169.32 170.38 20,686,708 -0.34(-0.20%)
May 11, 2023 170.87 171.43 169.78 170.72 26,308,470 -1.32(-0.77%)
May 10, 2023 173.58 173.63 170.38 172.05 27,666,392 +0.87(+0.51%)
May 09, 2023 170.64 171.91 169.83 171.18 21,800,460 -0.51(-0.30%)
May 08, 2023 172.88 173.17 170.78 171.69 22,478,038 -0.39(-0.23%)
May 05, 2023 170.94 172.73 170.75 172.09 36,059,364 +4.00(+2.38%)
May 04, 2023 169.00 169.24 166.49 168.09 43,067,032 -1.90(-1.12%)
May 03, 2023 169.89 173.32 169.86 170.00 43,904,048 +0.62(+0.37%)
May 02, 2023 172.04 172.09 167.62 169.37 41,914,784 -3.55(-2.05%)
May 01, 2023 172.63 174.94 172.39 172.93 28,003,338 +0.10(+0.06%)
Apr 28, 2023 170.94 173.44 170.83 172.83 32,364,314 +1.50(+0.87%)
Apr 27, 2023 169.70 171.50 168.62 171.33 33,869,340 +2.26(+1.34%)
Apr 26, 2023 169.90 171.05 168.68 169.07 30,753,222 -1.65(-0.96%)
Apr 25, 2023 173.25 173.56 170.67 170.72 29,157,706 -4.32(-2.47%)
Apr 24, 2023 174.98 176.03 174.10 175.04 18,015,676 -0.12(-0.07%)
Apr 21, 2023 175.40 175.55 173.48 175.15 26,582,982 +0.23(+0.13%)
Apr 20, 2023 174.75 176.01 174.13 174.93 20,736,452 -0.91(-0.52%)
Apr 19, 2023 174.68 176.37 174.19 175.84 19,612,210 +0.23(+0.13%)
Apr 18, 2023 177.16 177.20 174.54 175.61 23,250,062 -0.75(-0.43%)
Apr 17, 2023 174.57 176.44 174.35 176.36 22,461,008 +2.24(+1.29%)
Apr 14, 2023 175.91 176.79 172.96 174.12 30,128,308 -1.64(-0.93%)
Apr 13, 2023 174.15 176.26 173.55 175.76 23,566,072 +2.30(+1.32%)
Apr 12, 2023 176.40 176.56 173.20 173.46 27,680,840 -1.28(-0.73%)
Apr 11, 2023 174.18 175.56 173.73 174.74 22,156,686 +1.37(+0.79%)
Apr 10, 2023 170.72 173.50 170.69 173.37 22,517,172 +1.84(+1.07%)
Apr 06, 2023 171.37 172.10 170.34 171.53 26,805,472 +0.26(+0.15%)
Apr 05, 2023 171.89 172.44 170.19 171.28 29,089,578 -1.70(-0.98%)
Apr 04, 2023 176.50 176.67 171.96 172.97 33,948,532 -3.09(-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.