Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

192.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 184.89 186.76 184.84 184.95 19,834,214 +0.01(+0.00%)
Feb 27, 2023 185.88 186.93 184.38 184.94 17,853,694 +0.65(+0.35%)
Feb 24, 2023 183.44 184.56 182.59 184.29 25,174,224 -1.74(-0.93%)
Feb 23, 2023 186.10 187.03 183.49 186.03 21,873,118 +1.32(+0.71%)
Feb 22, 2023 184.60 185.90 183.54 184.71 25,055,850 +0.50(+0.27%)
Feb 21, 2023 187.47 188.05 184.03 184.21 26,421,396 -5.60(-2.95%)
Feb 17, 2023 188.59 190.05 187.69 189.81 24,716,746 +0.52(+0.28%)
Feb 16, 2023 188.51 191.52 187.97 189.29 21,642,780 -1.83(-0.96%)
Feb 15, 2023 187.70 191.21 187.26 191.12 19,048,358 +1.92(+1.01%)
Feb 14, 2023 188.00 190.62 186.82 189.20 23,717,822 -0.09(-0.05%)
Feb 13, 2023 187.24 189.54 186.06 189.29 16,012,079 +2.25(+1.20%)
Feb 10, 2023 186.03 187.36 185.29 187.04 15,515,180 +0.37(+0.20%)
Feb 09, 2023 190.89 191.77 186.18 186.67 20,847,446 -2.74(-1.45%)
Feb 08, 2023 191.02 192.01 188.90 189.41 18,222,630 -2.81(-1.46%)
Feb 07, 2023 190.09 192.73 188.36 192.22 27,504,412 +1.41(+0.74%)
Feb 06, 2023 192.29 193.01 190.06 190.81 18,387,652 -2.80(-1.45%)
Feb 03, 2023 192.74 195.71 192.34 193.61 25,508,224 -1.31(-0.67%)
Feb 02, 2023 192.64 195.84 191.01 194.91 31,487,124 +3.76(+1.97%)
Feb 01, 2023 187.91 192.82 186.87 191.15 27,378,170 +2.96(+1.57%)
Jan 31, 2023 184.20 188.29 184.16 188.19 21,867,544 +4.46(+2.43%)
Jan 30, 2023 184.61 186.35 183.62 183.73 18,655,350 -2.59(-1.39%)
Jan 27, 2023 184.75 187.03 184.56 186.32 20,410,476 +1.00(+0.54%)
Jan 26, 2023 185.74 186.59 183.09 185.32 18,646,352 +1.09(+0.59%)
Jan 25, 2023 182.23 184.29 180.71 184.23 18,679,166 +0.51(+0.28%)
Jan 24, 2023 183.39 184.60 182.69 183.72 19,428,564 -0.39(-0.21%)
Jan 23, 2023 182.25 184.88 181.41 184.11 20,644,066 +2.25(+1.24%)
Jan 20, 2023 179.57 181.97 178.16 181.86 37,229,652 +2.95(+1.65%)
Jan 19, 2023 179.59 179.96 177.68 178.91 24,906,338 -1.73(-0.96%)
Jan 18, 2023 184.23 185.72 180.54 180.64 23,919,298 -2.97(-1.62%)
Jan 17, 2023 183.79 184.61 183.04 183.61 22,783,432 -0.23(-0.12%)
Jan 13, 2023 181.33 184.12 181.16 183.84 22,710,020 +1.20(+0.66%)
Jan 12, 2023 180.42 182.76 178.80 182.64 30,168,656 +3.02(+1.68%)
Jan 11, 2023 178.15 179.65 177.58 179.62 18,557,246 +2.21(+1.25%)
Jan 10, 2023 174.61 177.52 174.25 177.41 19,057,378 +2.59(+1.48%)
Jan 09, 2023 175.94 177.03 174.62 174.82 18,705,334 +0.29(+0.17%)
Jan 06, 2023 172.29 174.98 170.88 174.53 22,371,104 +3.83(+2.25%)
Jan 05, 2023 171.59 171.67 169.43 170.70 17,458,666 -1.85(-1.07%)
Jan 04, 2023 171.62 173.64 171.29 172.54 23,289,504 +2.12(+1.25%)
Jan 03, 2023 172.91 174.28 168.95 170.42 22,858,180 -0.94(-0.55%)
Dec 30, 2022 170.36 171.72 169.65 171.37 21,647,378 -0.48(-0.28%)
Dec 29, 2022 168.77 172.24 168.46 171.85 22,651,728 +4.25(+2.53%)
Dec 28, 2022 170.21 171.11 167.41 167.60 19,936,216 -2.64(-1.55%)
Dec 27, 2022 171.37 171.57 169.62 170.25 13,744,942 -1.15(-0.67%)
Dec 23, 2022 170.50 171.45 169.38 171.40 12,111,742 +0.78(+0.45%)
Dec 22, 2022 171.34 171.49 167.74 170.62 21,619,358 -2.26(-1.31%)
Dec 21, 2022 171.45 173.76 171.21 172.88 23,321,746 +2.93(+1.72%)
Dec 20, 2022 168.72 171.03 168.24 169.95 18,390,644 +0.89(+0.53%)
Dec 19, 2022 171.61 172.05 168.53 169.06 27,225,628 -2.32(-1.35%)
Dec 16, 2022 170.81 172.10 169.71 171.38 39,882,840 -1.29(-0.75%)
Dec 15, 2022 174.97 175.53 172.03 172.66 34,319,220 -4.43(-2.50%)
Dec 14, 2022 178.20 179.77 175.76 177.10 32,938,816 -1.17(-0.66%)
Dec 13, 2022 182.54 183.44 177.05 178.26 39,095,304 +1.46(+0.83%)
Dec 12, 2022 174.97 177.16 174.14 176.80 23,219,408 +2.05(+1.18%)
Dec 09, 2022 175.87 176.89 174.69 174.75 22,535,200 -2.17(-1.23%)
Dec 08, 2022 176.85 178.66 175.62 176.92 21,387,448 +1.27(+0.72%)
Dec 07, 2022 175.85 177.56 175.23 175.65 17,519,200 -0.52(-0.29%)
Dec 06, 2022 178.91 179.01 175.20 176.16 18,858,198 -2.74(-1.53%)
Dec 05, 2022 182.81 183.00 178.23 178.91 25,979,872 -5.07(-2.75%)
Dec 02, 2022 180.37 184.76 180.33 183.97 23,087,562 +1.07(+0.58%)
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.