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

Russell 2000 Ishares ETF (NY: IWM )

199.04 -2.29 (-1.14%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 11, 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 (%)
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%)
Apr 01, 2024 210.18 210.21 207.38 207.74 25,714,894 -1.97(-0.94%)
Mar 28, 2024 209.50 209.95 209.91 209.71 37,780,560 +0.66(+0.31%)
Mar 27, 2024 206.22 209.13 205.99 209.06 35,095,260 +4.46(+2.18%)
Mar 26, 2024 206.47 207.06 204.42 204.60 24,001,220 -0.37(-0.18%)
Mar 25, 2024 205.15 206.43 204.94 204.97 19,741,188 +0.47(+0.23%)
Mar 22, 2024 207.27 207.66 204.50 204.50 28,717,556 -2.86(-1.38%)
Mar 21, 2024 206.42 208.37 206.26 207.36 44,372,828 +2.36(+1.15%)
Mar 20, 2024 200.45 205.89 200.04 205.00 50,137,616 +3.98(+1.98%)
Mar 19, 2024 198.72 201.67 198.60 201.03 30,084,798 +0.85(+0.42%)
Mar 18, 2024 201.83 202.10 199.84 200.18 32,568,302 -1.15(-0.57%)
Mar 15, 2024 200.18 202.00 199.42 201.34 55,696,196 +0.38(+0.19%)
Mar 14, 2024 203.96 204.19 199.11 200.96 47,746,336 -3.66(-1.79%)
Mar 13, 2024 203.78 205.48 203.68 204.62 25,269,770 +0.79(+0.39%)
Mar 12, 2024 204.06 204.83 202.31 203.82 35,107,048 -0.28(-0.14%)
Mar 11, 2024 204.87 205.74 203.66 204.10 24,556,762 -1.63(-0.79%)
Mar 08, 2024 207.63 209.29 204.71 205.73 42,266,488 -0.13(-0.06%)
Mar 07, 2024 205.60 206.99 205.30 205.86 28,300,930 +1.70(+0.83%)
Mar 06, 2024 204.94 204.99 203.00 204.16 34,432,604 +1.51(+0.75%)
Mar 05, 2024 203.22 204.82 201.93 202.65 34,260,624 -1.96(-0.96%)
Mar 04, 2024 205.93 206.67 204.36 204.61 24,992,186 -0.19(-0.09%)
Mar 01, 2024 203.44 205.23 202.06 204.80 35,344,828 +2.15(+1.06%)
Feb 29, 2024 204.09 204.95 201.44 202.65 40,563,564 +1.40(+0.70%)
Feb 28, 2024 201.37 202.77 200.80 201.25 30,247,048 -1.67(-0.82%)
Feb 27, 2024 202.00 203.13 201.46 202.92 32,448,278 +2.84(+1.42%)
Feb 26, 2024 198.63 200.57 198.09 200.08 29,191,750 +1.25(+0.63%)
Feb 23, 2024 198.54 200.07 197.51 198.83 38,128,544 +0.45(+0.23%)
Feb 22, 2024 197.59 199.02 196.75 198.38 38,269,088 +1.49(+0.76%)
Feb 21, 2024 196.61 197.30 195.35 196.89 28,881,826 -0.94(-0.47%)
Feb 20, 2024 198.09 198.66 196.96 197.82 30,633,226 -2.76(-1.38%)
Feb 16, 2024 201.05 202.62 200.02 200.59 48,625,308 -2.77(-1.36%)
Feb 15, 2024 199.92 203.68 199.65 203.35 45,072,152 +5.28(+2.67%)
Feb 14, 2024 196.63 198.73 195.19 198.07 44,088,612 +4.50(+2.32%)
Feb 13, 2024 195.18 196.58 192.03 193.58 88,819,488 -8.31(-4.11%)
Feb 12, 2024 198.81 202.47 198.78 201.88 43,433,980 +3.60(+1.82%)
Feb 09, 2024 195.87 198.49 195.41 198.28 46,353,280 +3.17(+1.63%)
Feb 08, 2024 192.33 195.33 191.69 195.11 35,528,604 +2.91(+1.52%)
Feb 07, 2024 193.04 193.12 191.02 192.19 32,102,998 -0.45(-0.23%)
Feb 06, 2024 190.68 192.77 190.00 192.64 34,961,196 +1.72(+0.90%)
Feb 05, 2024 191.45 192.08 189.05 190.92 39,934,540 -2.46(-1.27%)
Feb 02, 2024 192.21 194.46 191.37 193.38 53,373,596 -1.02(-0.53%)
Feb 01, 2024 193.28 194.70 190.51 194.40 60,046,256 +2.55(+1.33%)
Jan 31, 2024 196.16 197.88 191.69 191.86 68,603,344 -4.80(-2.44%)
Jan 30, 2024 197.34 197.87 196.05 196.66 33,160,936 -1.69(-0.85%)
Jan 29, 2024 195.12 198.35 194.05 198.35 29,243,366 +3.41(+1.75%)
Jan 26, 2024 195.84 196.84 194.34 194.94 33,657,412 +0.01(+0.01%)
Jan 25, 2024 196.05 196.61 193.38 194.93 37,804,832 +1.60(+0.83%)
Jan 24, 2024 197.33 197.41 193.09 193.33 41,515,188 -1.60(-0.82%)
Jan 23, 2024 197.17 197.53 193.94 194.93 43,431,868 -0.57(-0.29%)
Jan 22, 2024 193.12 195.78 193.06 195.50 42,365,804 +4.09(+2.14%)
Jan 19, 2024 190.27 191.83 188.22 191.41 64,223,572 +1.82(+0.96%)
Jan 18, 2024 189.70 190.16 187.21 189.59 41,905,860 +1.11(+0.59%)
Jan 17, 2024 187.13 188.92 186.53 188.47 38,119,872 -1.35(-0.71%)
Jan 16, 2024 190.70 192.23 189.10 189.83 42,372,148 -2.38(-1.24%)
Jan 12, 2024 194.85 196.05 191.62 192.20 43,398,108 -0.32(-0.17%)
Jan 11, 2024 193.47 193.71 190.28 192.52 49,310,468 -1.52(-0.78%)
Jan 10, 2024 193.71 194.34 192.06 194.04 35,390,824 +0.11(+0.06%)
Jan 09, 2024 193.32 194.73 192.29 193.94 29,099,862 -1.75(-0.89%)
Jan 08, 2024 192.26 195.92 191.24 195.69 31,626,488 +3.46(+1.80%)
Jan 05, 2024 191.67 194.42 191.27 192.22 41,183,680 -0.57(-0.29%)
Jan 04, 2024 193.03 194.45 192.66 192.79 43,384,992 -0.38(-0.20%)
Jan 03, 2024 196.35 196.62 192.75 193.17 57,873,972 -5.29(-2.67%)
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.