Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 202.97 203.51 200.20 200.20 45,745,484 -3.32(-1.63%)
Dec 28, 2023 203.27 204.65 202.76 203.52 28,976,208 -0.78(-0.38%)
Dec 27, 2023 203.92 204.97 202.88 204.30 36,143,972 +0.72(+0.35%)
Dec 26, 2023 201.70 204.04 201.18 203.58 26,886,216 +2.61(+1.30%)
Dec 22, 2023 200.37 202.30 199.68 200.97 39,273,336 +1.86(+0.93%)
Dec 21, 2023 198.00 199.31 197.02 199.11 39,694,724 +3.33(+1.70%)
Dec 20, 2023 199.35 201.66 195.66 195.78 64,447,144 -3.91(-1.96%)
Dec 19, 2023 197.25 200.06 196.80 199.69 52,779,564 +3.80(+1.94%)
Dec 18, 2023 196.74 197.54 195.47 195.89 46,373,448 +0.07(+0.04%)
Dec 15, 2023 197.72 198.32 194.74 195.82 75,918,080 -1.66(-0.84%)
Dec 14, 2023 195.65 198.80 195.27 197.48 83,780,864 +5.35(+2.78%)
Dec 13, 2023 185.94 192.44 184.52 192.14 70,512,352 +6.29(+3.39%)
Dec 12, 2023 185.81 186.50 184.19 185.84 32,276,830 -0.19(-0.10%)
Dec 11, 2023 185.53 186.46 184.74 186.03 29,383,818 +0.39(+0.21%)
Dec 08, 2023 184.01 186.59 183.72 185.65 36,546,756 +1.40(+0.76%)
Dec 07, 2023 183.19 184.41 182.27 184.25 32,839,256 +1.32(+0.72%)
Dec 06, 2023 184.55 186.76 182.66 182.92 43,845,764 -0.33(-0.18%)
Dec 05, 2023 184.90 184.90 182.84 183.25 37,008,912 -2.48(-1.34%)
Dec 04, 2023 183.09 185.84 182.88 185.74 45,084,660 +1.97(+1.07%)
Dec 01, 2023 178.09 184.04 177.11 183.77 65,123,328 +5.22(+2.92%)
Nov 30, 2023 178.94 179.52 177.66 178.55 32,322,232 +0.68(+0.38%)
Nov 29, 2023 178.44 180.63 177.60 177.88 32,324,270 +0.94(+0.53%)
Nov 28, 2023 177.45 178.11 176.11 176.94 28,511,542 -0.69(-0.39%)
Nov 27, 2023 177.40 178.00 176.13 177.63 30,827,068 -0.60(-0.33%)
Nov 24, 2023 176.95 178.62 176.70 178.22 13,933,279 +1.19(+0.67%)
Nov 22, 2023 177.08 178.28 176.32 177.03 29,183,102 +1.10(+0.63%)
Nov 21, 2023 177.14 177.40 175.82 175.93 30,656,820 -2.30(-1.29%)
Nov 20, 2023 177.42 178.54 176.64 178.22 26,831,530 +1.03(+0.58%)
Nov 17, 2023 176.35 177.54 176.01 177.19 44,223,268 +2.39(+1.37%)
Nov 16, 2023 177.04 177.53 174.07 174.79 47,774,512 -2.87(-1.62%)
Nov 15, 2023 177.25 180.64 177.01 177.67 60,079,432 +0.31(+0.17%)
Nov 14, 2023 173.15 177.37 173.14 177.36 78,990,624 +9.23(+5.49%)
Nov 13, 2023 167.20 168.72 166.49 168.12 27,718,818 +0.06(+0.04%)
Nov 10, 2023 167.18 168.66 165.76 168.06 36,491,960 +1.86(+1.12%)
Nov 09, 2023 169.97 169.97 165.95 166.21 38,825,728 -2.61(-1.55%)
Nov 08, 2023 170.64 171.07 168.26 168.82 45,278,888 -1.82(-1.07%)
Nov 07, 2023 170.50 171.44 169.52 170.64 31,306,498 -0.61(-0.35%)
Nov 06, 2023 173.41 173.69 170.33 171.25 36,246,552 -2.17(-1.25%)
Nov 03, 2023 171.73 174.56 171.71 173.41 57,552,152 +4.59(+2.72%)
Nov 02, 2023 166.71 168.95 166.29 168.82 50,749,796 +4.38(+2.67%)
Nov 01, 2023 163.44 164.58 162.09 164.44 45,487,088 +0.93(+0.57%)
Oct 31, 2023 162.39 163.97 161.82 163.50 32,123,360 +1.40(+0.86%)
Oct 30, 2023 162.78 163.79 160.94 162.10 35,511,272 +0.90(+0.56%)
Oct 27, 2023 163.50 163.81 160.67 161.21 46,790,288 -1.92(-1.18%)
Oct 26, 2023 163.14 164.75 162.19 163.13 54,004,256 +0.42(+0.26%)
Oct 25, 2023 163.99 164.63 162.39 162.71 37,076,920 -2.73(-1.65%)
Oct 24, 2023 165.42 166.59 164.39 165.44 32,904,500 +1.43(+0.87%)
Oct 23, 2023 164.64 166.42 163.63 164.01 45,786,332 -1.40(-0.85%)
Oct 20, 2023 167.62 167.98 165.40 165.41 54,760,156 -2.17(-1.29%)
Oct 19, 2023 169.79 171.09 167.32 167.58 52,001,956 -2.71(-1.59%)
Oct 18, 2023 172.57 172.59 169.94 170.29 38,749,676 -3.58(-2.06%)
Oct 17, 2023 170.88 175.33 170.84 173.87 40,053,912 +1.92(+1.12%)
Oct 16, 2023 170.68 172.32 169.96 171.95 31,301,788 +2.73(+1.62%)
Oct 13, 2023 171.28 171.63 168.64 169.22 34,180,244 -1.42(-0.83%)
Oct 12, 2023 174.79 174.79 169.74 170.64 38,961,564 -3.95(-2.26%)
Oct 11, 2023 175.03 176.13 173.30 174.59 28,296,280 -0.30(-0.17%)
Oct 10, 2023 173.23 175.95 173.20 174.88 31,759,364 +1.96(+1.13%)
Oct 09, 2023 170.78 173.47 170.71 172.93 27,022,226 +0.99(+0.58%)
Oct 06, 2023 169.32 172.82 168.46 171.93 42,424,796 +1.64(+0.96%)
Oct 05, 2023 169.75 170.84 168.89 170.29 34,670,244 +0.13(+0.08%)
Oct 04, 2023 169.95 170.55 168.05 170.16 42,943,780 +0.08(+0.05%)
Oct 03, 2023 171.88 172.43 169.32 170.08 43,136,380 -2.91(-1.68%)
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.