Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 199.56 200.04 197.94 198.73 33,456,128 -3.21(-1.59%)
Jun 13, 2024 203.27 203.54 200.51 201.94 28,764,978 -1.78(-0.87%)
Jun 12, 2024 205.87 207.27 203.10 203.72 43,646,876 +3.08(+1.54%)
Jun 11, 2024 199.64 201.02 198.42 200.64 23,797,380 -0.69(-0.34%)
Jun 10, 2024 198.96 201.57 198.46 201.33 25,257,448 +0.69(+0.34%)
Jun 07, 2024 200.97 202.60 200.12 200.64 26,108,866 -2.38(-1.17%)
Jun 06, 2024 203.61 204.24 202.42 203.02 17,371,074 -1.47(-0.72%)
Jun 05, 2024 202.73 204.49 201.23 204.49 20,759,626 +3.08(+1.53%)
Jun 04, 2024 202.58 203.93 201.09 201.41 27,167,630 -2.63(-1.29%)
Jun 03, 2024 206.95 206.98 202.58 204.04 24,110,466 -1.16(-0.56%)
May 31, 2024 204.38 205.71 202.51 205.20 25,893,994 +1.72(+0.84%)
May 30, 2024 202.94 204.37 202.51 203.48 20,720,264 +1.91(+0.95%)
May 29, 2024 201.97 202.44 201.22 201.57 25,944,412 -3.02(-1.48%)
May 28, 2024 206.39 206.51 203.40 204.59 18,517,178 -0.28(-0.14%)
May 24, 2024 204.22 205.11 203.39 204.87 20,301,150 +2.24(+1.11%)
May 23, 2024 206.93 207.04 201.79 202.62 34,211,004 -3.38(-1.64%)
May 22, 2024 206.95 207.64 205.23 206.00 20,937,766 -1.75(-0.84%)
May 21, 2024 207.25 208.11 207.01 207.76 13,608,503 -0.20(-0.10%)
May 20, 2024 207.44 208.90 207.20 207.96 15,733,211 +0.46(+0.22%)
May 17, 2024 207.43 207.94 206.77 207.50 35,333,592 +0.15(+0.07%)
May 16, 2024 208.32 208.77 207.35 207.35 26,802,398 -1.51(-0.72%)
May 15, 2024 208.63 209.19 207.14 208.86 33,441,326 +2.57(+1.25%)
May 14, 2024 206.55 207.16 205.34 206.28 33,236,334 +2.11(+1.04%)
May 13, 2024 205.51 205.97 204.03 204.17 18,814,218 +0.43(+0.21%)
May 10, 2024 205.78 206.04 203.11 203.74 21,598,924 -1.55(-0.75%)
May 09, 2024 203.40 205.42 202.84 205.29 22,972,096 +2.07(+1.02%)
May 08, 2024 202.16 203.39 202.01 203.21 18,540,992 -1.19(-0.58%)
May 07, 2024 204.20 205.58 203.93 204.40 20,164,416 +0.46(+0.23%)
May 06, 2024 202.90 204.21 202.81 203.94 23,266,754 +2.60(+1.29%)
May 03, 2024 202.84 203.59 200.56 201.34 30,986,890 +1.97(+0.99%)
May 02, 2024 198.23 199.56 195.99 199.36 27,394,194 +3.60(+1.84%)
May 01, 2024 195.34 199.76 194.48 195.76 38,826,692 +0.41(+0.21%)
Apr 30, 2024 197.56 198.10 195.21 195.35 30,968,724 -4.05(-2.03%)
Apr 29, 2024 198.69 199.85 198.33 199.40 20,583,904 +1.59(+0.81%)
Apr 26, 2024 196.45 198.34 195.87 197.81 24,682,346 +1.88(+0.96%)
Apr 25, 2024 194.90 196.28 193.23 195.93 31,969,010 -1.20(-0.61%)
Apr 24, 2024 197.62 198.36 195.91 197.13 28,829,832 -0.89(-0.45%)
Apr 23, 2024 194.72 198.76 194.59 198.02 32,483,458 +3.26(+1.67%)
Apr 22, 2024 193.67 195.75 192.36 194.76 31,906,882 +2.15(+1.12%)
Apr 19, 2024 191.41 193.85 190.81 192.60 43,679,896 +0.30(+0.16%)
Apr 18, 2024 193.16 195.11 191.62 192.30 40,524,632 -0.16(-0.08%)
Apr 17, 2024 195.92 196.07 192.45 192.46 38,897,976 -2.05(-1.06%)
Apr 16, 2024 193.87 195.69 192.82 194.52 43,406,980 -0.72(-0.37%)
Apr 15, 2024 198.81 199.67 194.44 195.24 41,250,464 -2.90(-1.46%)
Apr 12, 2024 200.67 201.35 197.13 198.14 35,980,872 -3.59(-1.78%)
Apr 11, 2024 201.41 202.34 199.54 201.73 37,272,240 +1.36(+0.68%)
Apr 10, 2024 200.62 202.37 198.98 200.37 57,267,168 -5.44(-2.64%)
Apr 09, 2024 205.65 206.39 203.90 205.81 23,374,392 +0.81(+0.39%)
Apr 08, 2024 205.41 205.84 204.01 205.00 21,381,036 +1.12(+0.55%)
Apr 05, 2024 202.57 205.12 202.31 203.88 27,646,382 +0.68(+0.33%)
Apr 04, 2024 207.47 207.97 202.64 203.20 32,374,510 -2.05(-1.00%)
Apr 03, 2024 202.81 205.82 202.71 205.26 27,387,604 +1.34(+0.66%)
Apr 02, 2024 205.18 205.31 202.83 203.92 36,850,716 -3.82(-1.84%)
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.