Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

222.60 +1.34 (+0.61%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 216.77 221.61 216.71 221.26 19,950,998 +4.41(+2.03%)
Oct 10, 2024 215.90 216.88 214.60 216.85 24,564,488 -1.21(-0.55%)
Oct 09, 2024 217.53 219.61 216.92 218.06 18,224,592 +0.48(+0.22%)
Oct 08, 2024 217.63 218.37 216.70 217.58 18,109,952 +0.15(+0.07%)
Oct 07, 2024 218.64 218.66 215.87 217.43 14,883,622 -1.72(-0.78%)
Oct 04, 2024 219.29 219.98 217.29 219.15 27,914,944 +3.02(+1.40%)
Oct 03, 2024 216.23 217.23 215.08 216.13 21,388,238 -1.46(-0.67%)
Oct 02, 2024 216.99 218.75 216.21 217.59 14,449,252 -0.30(-0.14%)
Oct 01, 2024 220.17 220.34 216.30 217.89 30,015,264 -3.00(-1.36%)
Sep 30, 2024 219.42 221.59 218.58 220.89 22,215,028 +0.56(+0.25%)
Sep 27, 2024 220.86 222.60 219.53 220.33 23,959,602 +1.48(+0.68%)
Sep 26, 2024 220.49 221.13 218.38 218.85 24,952,074 +1.16(+0.53%)
Sep 25, 2024 220.32 220.61 217.54 217.69 23,208,772 -2.69(-1.22%)
Sep 24, 2024 220.88 221.18 218.75 220.38 20,999,330 +0.37(+0.17%)
Sep 23, 2024 221.93 222.35 219.27 220.01 20,216,506 -0.81(-0.37%)
Sep 20, 2024 222.69 222.70 220.54 220.82 34,955,948 -2.39(-1.07%)
Sep 19, 2024 223.90 223.92 220.75 223.21 35,506,564 +4.50(+2.06%)
Sep 18, 2024 218.48 224.18 217.51 218.70 54,174,656 +0.04(+0.02%)
Sep 17, 2024 218.83 221.05 217.73 218.66 35,841,912 +1.79(+0.83%)
Sep 16, 2024 216.89 217.54 215.41 216.87 23,463,686 +0.78(+0.36%)
Sep 13, 2024 213.30 216.51 213.21 216.09 37,988,524 +5.20(+2.47%)
Sep 12, 2024 209.20 212.06 207.70 210.89 27,726,330 +2.68(+1.29%)
Sep 11, 2024 206.76 208.54 203.52 208.21 27,228,906 +0.61(+0.29%)
Sep 10, 2024 208.01 208.12 205.09 207.60 23,293,996 -0.17(-0.08%)
Sep 09, 2024 207.44 209.54 206.81 207.77 23,642,694 +0.58(+0.28%)
Sep 06, 2024 211.21 212.47 206.44 207.19 34,827,856 -4.02(-1.90%)
Sep 05, 2024 212.81 213.30 210.20 211.21 24,267,830 -1.06(-0.50%)
Sep 04, 2024 212.04 214.64 210.98 212.27 23,815,474 -0.36(-0.17%)
Sep 03, 2024 217.39 218.62 212.19 212.62 31,361,396 -6.71(-3.06%)
Aug 30, 2024 218.96 219.75 216.66 219.33 23,089,022 +1.27(+0.58%)
Aug 29, 2024 218.04 220.23 216.41 218.07 24,874,010 +1.55(+0.71%)
Aug 28, 2024 217.13 218.37 215.53 216.52 19,737,174 -1.48(-0.68%)
Aug 27, 2024 218.17 218.62 216.97 218.00 19,626,054 -1.70(-0.78%)
Aug 26, 2024 221.18 221.69 219.33 219.70 24,973,240 +0.07(+0.03%)
Aug 23, 2024 214.45 220.33 214.06 219.63 40,139,784 +6.80(+3.19%)
Aug 22, 2024 214.84 215.63 212.41 212.83 18,135,734 -1.89(-0.88%)
Aug 21, 2024 213.55 214.93 212.10 214.73 19,656,030 +2.76(+1.30%)
Aug 20, 2024 214.16 214.22 211.33 211.97 21,920,968 -2.50(-1.17%)
Aug 19, 2024 212.24 214.48 212.10 214.47 17,266,078 +2.59(+1.22%)
Aug 16, 2024 210.65 213.25 210.56 211.88 30,644,650 +0.56(+0.26%)
Aug 15, 2024 210.54 212.38 209.20 211.32 42,712,120 +5.34(+2.59%)
Aug 14, 2024 207.92 208.04 205.04 205.98 25,426,288 -1.29(-0.62%)
Aug 13, 2024 205.39 207.67 204.16 207.26 25,550,764 +3.36(+1.65%)
Aug 12, 2024 205.91 206.28 203.13 203.90 20,390,944 -1.85(-0.90%)
Aug 09, 2024 206.35 206.42 204.24 205.76 21,196,746 -0.43(-0.21%)
Aug 08, 2024 203.72 206.30 202.48 206.19 26,568,658 +4.89(+2.43%)
Aug 07, 2024 207.14 207.25 200.88 201.29 30,550,602 -2.41(-1.18%)
Aug 06, 2024 202.32 206.54 200.52 203.71 37,259,252 +2.19(+1.09%)
Aug 05, 2024 197.23 204.04 196.03 201.51 65,839,584 -6.70(-3.22%)
Aug 02, 2024 208.14 210.47 206.29 208.21 67,414,400 -7.63(-3.54%)
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.