Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

175.65 +1.88 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 173.86 176.24 172.93 175.65 27,788,396 +1.88(+1.08%)
May 31, 2023 174.69 176.01 172.36 173.77 34,552,760 -1.73(-0.99%)
May 30, 2023 176.71 177.55 174.76 175.50 25,548,490 -0.65(-0.37%)
May 26, 2023 174.30 176.38 174.02 176.15 29,955,398 +1.98(+1.14%)
May 25, 2023 175.25 175.53 172.70 174.17 36,376,976 -1.37(-0.78%)
May 24, 2023 176.55 176.74 174.67 175.54 28,816,920 -1.88(-1.06%)
May 23, 2023 177.91 180.53 177.38 177.42 32,820,260 -0.84(-0.47%)
May 22, 2023 176.62 179.02 176.04 178.26 28,174,004 +2.15(+1.22%)
May 19, 2023 178.51 178.89 175.25 176.11 34,666,256 -1.08(-0.61%)
May 18, 2023 175.56 177.57 175.02 177.19 30,437,172 +1.07(+0.61%)
May 17, 2023 173.43 176.50 172.16 176.12 38,566,988 +3.84(+2.23%)
May 16, 2023 173.61 174.81 172.23 172.28 24,177,004 -2.55(-1.46%)
May 15, 2023 173.31 175.71 172.82 174.83 24,284,722 +2.11(+1.22%)
May 12, 2023 173.65 174.21 171.65 172.72 20,406,436 -0.35(-0.20%)
May 11, 2023 173.22 173.78 172.11 173.07 25,952,032 -1.34(-0.77%)
May 10, 2023 175.96 176.02 172.72 174.41 27,291,556 +0.88(+0.51%)
May 09, 2023 172.98 174.27 172.16 173.53 21,505,098 -0.52(-0.30%)
May 08, 2023 175.26 175.55 173.13 174.05 22,173,496 -0.40(-0.23%)
May 05, 2023 173.29 175.10 173.10 174.45 35,570,816 +4.05(+2.38%)
May 04, 2023 171.32 171.56 168.78 170.40 42,483,540 -1.93(-1.12%)
May 03, 2023 172.22 175.70 172.19 172.33 43,309,216 +0.63(+0.37%)
May 02, 2023 174.40 174.45 169.92 171.70 41,346,904 -3.60(-2.05%)
May 01, 2023 175.00 177.34 174.76 175.30 27,623,936 +0.10(+0.06%)
Apr 28, 2023 173.29 175.82 173.18 175.20 31,925,828 +1.52(+0.88%)
Apr 27, 2023 172.03 173.85 170.94 173.68 33,410,464 +2.29(+1.34%)
Apr 26, 2023 172.23 173.40 171.00 171.39 30,336,564 -1.67(-0.96%)
Apr 25, 2023 175.63 175.94 173.01 173.06 28,762,664 -4.38(-2.47%)
Apr 24, 2023 177.38 178.45 176.50 177.44 17,771,592 -0.12(-0.07%)
Apr 21, 2023 177.81 177.96 175.86 177.56 26,222,824 +0.23(+0.13%)
Apr 20, 2023 177.15 178.43 176.52 177.33 20,455,506 -0.92(-0.52%)
Apr 19, 2023 177.08 178.79 176.58 178.25 19,346,496 +0.23(+0.13%)
Apr 18, 2023 179.59 179.63 176.94 178.02 22,935,060 -0.76(-0.43%)
Apr 17, 2023 176.97 178.86 176.75 178.78 22,156,696 +2.27(+1.29%)
Apr 14, 2023 178.33 179.22 175.34 176.51 29,720,116 -1.66(-0.93%)
Apr 13, 2023 176.54 178.69 175.93 178.17 23,246,788 +2.33(+1.33%)
Apr 12, 2023 178.82 178.98 175.58 175.84 27,305,808 -1.30(-0.73%)
Apr 11, 2023 176.57 177.97 176.12 177.14 21,856,498 +1.39(+0.79%)
Apr 10, 2023 173.07 175.88 173.03 175.75 22,212,100 +1.86(+1.07%)
Apr 06, 2023 173.72 174.46 172.68 173.89 26,442,300 +0.26(+0.15%)
Apr 05, 2023 174.25 174.81 172.53 173.63 28,695,460 -1.72(-0.98%)
Apr 04, 2023 178.92 179.10 174.32 175.35 33,488,584 -3.13(-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.