Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

238.12 +1.74 (+0.74%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 201.71 202.26 198.97 198.97 46,029,684 -3.30(-1.63%)
Dec 28, 2023 202.02 203.38 201.51 202.27 29,156,228 -0.77(-0.38%)
Dec 27, 2023 202.66 203.70 201.63 203.04 36,368,524 +0.71(+0.35%)
Dec 26, 2023 200.45 202.78 199.94 202.33 27,053,254 +2.60(+1.30%)
Dec 22, 2023 199.13 201.05 198.45 199.73 39,517,328 +1.84(+0.93%)
Dec 21, 2023 196.78 198.08 195.80 197.88 39,941,336 +3.31(+1.70%)
Dec 20, 2023 198.12 200.41 194.46 194.57 64,847,536 -3.88(-1.96%)
Dec 19, 2023 196.04 198.82 195.58 198.46 53,107,492 +3.77(+1.94%)
Dec 18, 2023 195.52 196.32 194.26 194.68 46,661,576 +0.07(+0.04%)
Dec 15, 2023 196.50 197.09 193.54 194.61 76,389,776 -1.65(-0.84%)
Dec 14, 2023 194.45 197.57 194.06 196.26 84,298,792 +5.31(+2.78%)
Dec 13, 2023 184.80 191.26 183.38 190.95 70,950,464 +6.25(+3.39%)
Dec 12, 2023 184.67 185.34 183.05 184.70 32,477,374 -0.19(-0.10%)
Dec 11, 2023 184.38 185.31 183.60 184.88 29,566,386 +0.38(+0.21%)
Dec 08, 2023 182.87 185.44 182.58 184.50 36,773,828 +1.39(+0.76%)
Dec 07, 2023 182.06 183.28 181.15 183.11 33,043,294 +1.31(+0.72%)
Dec 06, 2023 183.41 185.61 181.53 181.79 44,118,188 -0.33(-0.18%)
Dec 05, 2023 183.76 183.76 181.72 182.12 37,238,856 -2.47(-1.34%)
Dec 04, 2023 181.96 184.69 181.75 184.59 45,364,780 +1.96(+1.07%)
Dec 01, 2023 176.99 182.90 176.02 182.63 65,527,952 +5.19(+2.92%)
Nov 30, 2023 177.83 178.42 176.56 177.45 32,523,056 +0.67(+0.38%)
Nov 29, 2023 177.34 179.51 176.50 176.78 32,525,108 +0.93(+0.53%)
Nov 28, 2023 176.35 177.01 175.02 175.85 28,688,690 -0.68(-0.39%)
Nov 27, 2023 176.30 176.91 175.05 176.53 31,018,604 -0.59(-0.33%)
Nov 24, 2023 175.86 177.52 175.61 177.12 14,019,850 +1.19(+0.67%)
Nov 22, 2023 175.99 177.18 175.24 175.94 29,364,424 +1.10(+0.63%)
Nov 21, 2023 176.04 176.30 174.73 174.84 30,847,298 -2.28(-1.29%)
Nov 20, 2023 176.32 177.44 175.55 177.12 26,998,240 +1.03(+0.58%)
Nov 17, 2023 175.26 176.44 174.92 176.09 44,498,036 +2.38(+1.37%)
Nov 16, 2023 175.95 176.43 173.00 173.71 48,071,348 -2.85(-1.62%)
Nov 15, 2023 176.15 179.52 175.92 176.57 60,452,716 +0.31(+0.17%)
Nov 14, 2023 172.09 176.27 172.07 176.26 79,481,408 +9.18(+5.49%)
Nov 13, 2023 166.17 167.68 165.46 167.09 27,891,042 +0.06(+0.04%)
Nov 10, 2023 166.15 167.62 164.74 167.03 36,718,696 +1.85(+1.12%)
Nov 09, 2023 168.92 168.92 164.92 165.18 39,066,960 -2.60(-1.55%)
Nov 08, 2023 169.59 170.01 167.22 167.78 45,560,216 -1.81(-1.07%)
Nov 07, 2023 169.45 170.39 168.47 169.59 31,501,012 -0.60(-0.35%)
Nov 06, 2023 172.34 172.62 169.28 170.19 36,471,760 -2.15(-1.25%)
Nov 03, 2023 170.67 173.48 170.65 172.34 57,909,736 +4.56(+2.72%)
Nov 02, 2023 165.68 167.91 165.26 167.78 51,065,116 +4.35(+2.66%)
Nov 01, 2023 162.44 163.56 161.09 163.42 45,769,708 +0.93(+0.57%)
Oct 31, 2023 161.39 162.96 160.82 162.49 32,322,950 +1.39(+0.86%)
Oct 30, 2023 161.77 162.78 159.95 161.10 35,731,912 +0.89(+0.55%)
Oct 27, 2023 162.49 162.80 159.68 160.21 47,081,008 -1.91(-1.18%)
Oct 26, 2023 162.13 163.73 161.19 162.12 54,339,796 +0.41(+0.26%)
Oct 25, 2023 162.98 163.62 161.39 161.70 37,307,284 -2.72(-1.65%)
Oct 24, 2023 164.40 165.56 163.37 164.42 33,108,942 +1.42(+0.87%)
Oct 23, 2023 163.62 165.39 162.62 163.00 46,070,812 -1.39(-0.85%)
Oct 20, 2023 166.58 166.94 164.40 164.39 55,100,392 -2.15(-1.29%)
Oct 19, 2023 168.75 170.03 166.29 166.54 52,325,056 -2.70(-1.59%)
Oct 18, 2023 171.50 171.52 168.89 169.24 38,990,436 -3.56(-2.06%)
Oct 17, 2023 169.82 174.25 169.78 172.80 40,302,776 +1.91(+1.12%)
Oct 16, 2023 169.62 171.25 168.91 170.89 31,496,274 +2.72(+1.62%)
Oct 13, 2023 170.23 170.57 167.60 168.17 34,392,612 -1.41(-0.83%)
Oct 12, 2023 173.71 173.71 168.69 169.59 39,203,640 -3.92(-2.26%)
Oct 11, 2023 173.95 175.05 172.23 173.51 28,472,092 -0.30(-0.17%)
Oct 10, 2023 172.16 174.86 172.13 173.80 31,956,692 +1.95(+1.13%)
Oct 09, 2023 169.72 172.40 169.66 171.86 27,190,120 +0.99(+0.58%)
Oct 06, 2023 168.27 171.75 167.42 170.87 42,688,388 +1.63(+0.96%)
Oct 05, 2023 168.70 169.78 167.85 169.24 34,885,660 +0.13(+0.08%)
Oct 04, 2023 168.90 169.50 167.01 169.11 43,210,600 +0.08(+0.05%)
Oct 03, 2023 170.82 171.36 168.27 169.03 43,404,396 -2.89(-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.