Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

205.44 +2.25 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 204.79 205.68 203.96 205.44 20,234,372 +2.25(+1.11%)
May 23, 2024 207.51 207.62 202.35 203.19 34,115,736 -3.39(-1.64%)
May 22, 2024 207.53 208.22 205.80 206.58 20,879,460 -1.76(-0.84%)
May 21, 2024 207.83 208.69 207.59 208.34 13,570,607 -0.20(-0.10%)
May 20, 2024 208.02 209.48 207.78 208.54 15,689,398 +0.46(+0.22%)
May 17, 2024 208.01 208.52 207.35 208.08 35,235,196 +0.15(+0.07%)
May 16, 2024 208.90 209.35 207.93 207.93 26,727,760 -1.51(-0.72%)
May 15, 2024 209.21 209.77 207.72 209.44 33,348,200 +2.58(+1.25%)
May 14, 2024 207.13 207.74 205.91 206.86 33,143,780 +2.12(+1.04%)
May 13, 2024 206.08 206.55 204.60 204.74 18,761,826 +0.43(+0.21%)
May 10, 2024 206.35 206.62 203.68 204.31 21,538,776 -1.55(-0.75%)
May 09, 2024 203.97 205.99 203.41 205.86 22,908,124 +2.08(+1.02%)
May 08, 2024 202.72 203.96 202.57 203.78 18,489,360 -1.19(-0.58%)
May 07, 2024 204.77 206.15 204.50 204.97 20,108,264 +0.46(+0.22%)
May 06, 2024 203.47 204.78 203.38 204.51 23,201,962 +2.61(+1.29%)
May 03, 2024 203.41 204.16 201.12 201.90 30,900,600 +1.98(+0.99%)
May 02, 2024 198.78 200.12 196.54 199.92 27,317,908 +3.61(+1.84%)
May 01, 2024 195.88 200.32 195.03 196.31 38,718,572 +0.41(+0.21%)
Apr 30, 2024 198.11 198.65 195.75 195.90 30,882,484 -4.06(-2.03%)
Apr 29, 2024 199.25 200.41 198.88 199.96 20,526,584 +1.60(+0.81%)
Apr 26, 2024 197.00 198.89 196.42 198.36 24,613,612 +1.88(+0.96%)
Apr 25, 2024 195.44 196.83 193.77 196.48 31,879,984 -1.20(-0.61%)
Apr 24, 2024 198.17 198.91 196.46 197.68 28,749,548 -0.89(-0.45%)
Apr 23, 2024 195.26 199.32 195.13 198.57 32,393,000 +3.27(+1.67%)
Apr 22, 2024 194.21 196.29 192.90 195.30 31,818,030 +2.16(+1.12%)
Apr 19, 2024 191.94 194.39 191.34 193.14 43,558,260 +0.30(+0.16%)
Apr 18, 2024 193.70 195.66 192.15 192.84 40,411,780 -0.16(-0.08%)
Apr 17, 2024 196.47 196.62 192.99 193.00 38,789,656 -2.06(-1.06%)
Apr 16, 2024 194.41 196.24 193.36 195.06 43,286,104 -0.72(-0.37%)
Apr 15, 2024 199.37 200.23 194.98 195.78 41,135,592 -2.91(-1.46%)
Apr 12, 2024 201.23 201.91 197.68 198.69 35,880,676 -3.60(-1.78%)
Apr 11, 2024 201.97 202.91 200.10 202.29 37,168,448 +1.36(+0.68%)
Apr 10, 2024 201.18 202.93 199.54 200.93 57,107,696 -5.45(-2.64%)
Apr 09, 2024 206.22 206.97 204.47 206.38 23,309,300 +0.81(+0.39%)
Apr 08, 2024 205.98 206.42 204.58 205.57 21,321,496 +1.12(+0.55%)
Apr 05, 2024 203.14 205.69 202.88 204.45 27,569,394 +0.68(+0.33%)
Apr 04, 2024 208.05 208.55 203.21 203.77 32,284,356 -2.06(-1.00%)
Apr 03, 2024 203.38 206.40 203.28 205.83 27,311,336 +1.34(+0.66%)
Apr 02, 2024 205.75 205.88 203.40 204.49 36,748,096 -3.83(-1.84%)
Apr 01, 2024 210.77 210.80 207.96 208.32 25,643,284 -1.98(-0.94%)
Mar 28, 2024 210.08 210.53 210.50 210.30 37,675,352 +0.66(+0.31%)
Mar 27, 2024 206.80 209.71 206.56 209.64 34,997,528 +4.47(+2.18%)
Mar 26, 2024 207.05 207.63 204.99 205.17 23,934,384 -0.37(-0.18%)
Mar 25, 2024 205.72 207.01 205.51 205.54 19,686,214 +0.47(+0.23%)
Mar 22, 2024 207.85 208.24 205.07 205.07 28,637,586 -2.87(-1.38%)
Mar 21, 2024 207.00 208.95 206.84 207.94 44,249,260 +2.36(+1.15%)
Mar 20, 2024 201.01 206.47 200.60 205.58 49,998,000 +3.99(+1.98%)
Mar 19, 2024 199.27 202.24 199.16 201.59 30,001,022 +0.85(+0.42%)
Mar 18, 2024 202.40 202.66 200.40 200.74 32,477,610 -1.16(-0.57%)
Mar 15, 2024 200.74 202.57 199.97 201.90 55,541,100 +0.38(+0.19%)
Mar 14, 2024 204.53 204.76 199.66 201.52 47,613,380 -3.67(-1.79%)
Mar 13, 2024 204.35 206.06 204.25 205.19 25,199,402 +0.80(+0.39%)
Mar 12, 2024 204.63 205.40 202.88 204.39 35,009,288 -0.28(-0.14%)
Mar 11, 2024 205.44 206.32 204.23 204.67 24,488,378 -1.64(-0.79%)
Mar 08, 2024 208.21 209.88 205.28 206.31 42,148,792 -0.13(-0.06%)
Mar 07, 2024 206.18 207.57 205.88 206.44 28,222,122 +1.71(+0.83%)
Mar 06, 2024 205.51 205.56 203.56 204.73 34,336,720 +1.52(+0.75%)
Mar 05, 2024 203.78 205.39 202.50 203.21 34,165,216 -1.97(-0.96%)
Mar 04, 2024 206.51 207.24 204.93 205.18 24,922,590 -0.19(-0.09%)
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.