Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

178.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 175.04 179.41 175.01 178.07 36,517,300 +5.47(+3.17%)
May 12, 2022 169.83 174.34 168.90 172.60 52,930,392 +2.00(+1.17%)
May 11, 2022 175.13 178.19 170.30 170.60 64,343,416 -4.35(-2.49%)
May 10, 2022 177.57 178.91 171.20 174.95 53,608,564 +0.05(+0.03%)
May 09, 2022 179.86 182.65 174.10 174.90 53,668,788 -7.68(-4.21%)
May 06, 2022 184.96 185.39 180.55 182.58 45,457,924 -3.09(-1.66%)
May 05, 2022 191.53 191.56 183.38 185.67 41,447,136 -7.85(-4.06%)
May 04, 2022 189.05 193.93 185.69 193.52 38,801,568 +5.03(+2.67%)
May 03, 2022 186.92 189.51 185.68 188.49 30,222,724 +1.60(+0.86%)
May 02, 2022 184.90 187.82 182.38 186.89 37,983,264 +1.94(+1.05%)
Apr 29, 2022 189.59 191.73 184.51 184.95 41,193,504 -5.50(-2.89%)
Apr 28, 2022 189.17 191.40 184.71 190.45 37,489,852 +3.49(+1.87%)
Apr 27, 2022 187.67 189.78 186.26 186.96 37,787,592 -0.78(-0.42%)
Apr 26, 2022 192.32 192.71 187.48 187.74 40,500,700 -6.11(-3.15%)
Apr 25, 2022 190.99 194.11 189.21 193.85 35,544,696 +1.17(+0.61%)
Apr 22, 2022 196.87 197.37 192.29 192.68 35,687,480 -5.12(-2.59%)
Apr 21, 2022 204.23 204.80 197.02 197.80 31,525,932 -4.53(-2.24%)
Apr 20, 2022 203.05 203.87 201.86 202.33 20,503,266 +0.77(+0.38%)
Apr 19, 2022 197.86 202.24 197.69 201.56 22,880,120 +3.94(+1.99%)
Apr 18, 2022 198.46 199.18 196.53 197.62 22,222,728 -1.34(-0.67%)
Apr 14, 2022 201.11 202.37 198.87 198.96 27,152,974 -1.95(-0.97%)
Apr 13, 2022 197.68 201.45 197.61 200.91 22,270,188 +3.75(+1.90%)
Apr 12, 2022 198.70 201.68 196.42 197.16 33,688,616 +0.62(+0.32%)
Apr 11, 2022 197.12 199.25 195.88 196.54 33,674,272 -1.33(-0.67%)
Apr 08, 2022 199.22 200.31 197.50 197.87 25,249,650 -1.59(-0.80%)
Apr 07, 2022 200.11 201.23 196.68 199.46 29,246,338 -0.65(-0.32%)
Apr 06, 2022 201.27 201.80 198.68 200.11 34,876,112 -2.88(-1.42%)
Apr 05, 2022 207.96 209.44 202.51 202.99 26,519,572 -4.92(-2.37%)
Apr 04, 2022 207.87 208.43 205.88 207.91 20,279,392 +0.34(+0.16%)
Apr 01, 2022 206.18 207.72 205.01 207.57 27,000,512 +2.30(+1.12%)
Mar 31, 2022 207.13 208.91 205.15 205.27 26,751,096 -2.19(-1.06%)
Mar 30, 2022 211.37 211.74 206.61 207.46 26,445,500 -4.25(-2.01%)
Mar 29, 2022 208.00 212.25 207.88 211.71 30,066,808 +5.52(+2.68%)
Mar 28, 2022 205.60 206.21 203.03 206.19 18,955,892 +0.07(+0.03%)
Mar 25, 2022 206.09 206.62 204.44 206.12 19,488,470 +0.28(+0.14%)
Mar 24, 2022 204.38 205.90 202.73 205.84 20,063,282 +1.94(+0.95%)
Mar 23, 2022 206.15 207.20 203.75 203.90 19,756,870 -3.60(-1.73%)
Mar 22, 2022 206.31 208.79 205.80 207.50 24,661,728 +2.06(+1.00%)
Mar 21, 2022 207.20 208.18 203.94 205.44 26,698,976 -1.83(-0.88%)
Mar 18, 2022 204.21 207.45 204.00 207.27 37,211,224 +2.16(+1.05%)
Mar 17, 2022 200.77 205.21 200.30 205.11 25,852,588 +3.17(+1.57%)
Mar 16, 2022 197.54 201.94 196.15 201.94 31,917,636 +6.16(+3.15%)
Mar 15, 2022 193.46 195.79 192.88 195.78 25,438,876 +3.07(+1.59%)
Mar 14, 2022 197.24 197.44 191.88 192.71 34,947,216 -4.02(-2.04%)
Mar 11, 2022 200.78 201.76 196.44 196.73 25,744,028 -3.19(-1.60%)
Mar 10, 2022 197.41 200.04 196.56 199.92 25,554,084 -0.36(-0.18%)
Mar 09, 2022 198.22 201.00 197.62 200.28 29,127,736 +5.49(+2.82%)
Mar 08, 2022 194.34 199.57 193.46 194.79 45,617,984 +1.07(+0.55%)
Mar 07, 2022 199.22 199.59 193.68 193.72 39,138,424 -4.94(-2.49%)
Mar 04, 2022 199.70 200.86 196.98 198.66 31,657,872 -3.16(-1.57%)
Mar 03, 2022 205.09 205.11 200.29 201.82 29,829,036 -2.42(-1.18%)
Mar 02, 2022 200.84 205.30 200.69 204.24 29,990,942 +4.75(+2.38%)
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.