Russell 2000 Ishares ETF (NY: IWM )

193.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 204.01 205.80 202.62 205.37 35,246,404 +2.15(+1.06%)
Feb 29, 2024 204.66 205.52 202.01 203.21 40,450,608 +1.41(+0.70%)
Feb 28, 2024 201.93 203.34 201.36 201.81 30,162,820 -1.68(-0.82%)
Feb 27, 2024 202.57 203.70 202.02 203.48 32,357,918 +2.84(+1.42%)
Feb 26, 2024 199.18 201.13 198.65 200.64 29,110,460 +1.26(+0.63%)
Feb 23, 2024 199.09 200.62 198.06 199.38 38,022,368 +0.45(+0.23%)
Feb 22, 2024 198.15 199.58 197.30 198.94 38,162,520 +1.50(+0.76%)
Feb 21, 2024 197.16 197.85 195.89 197.44 28,801,398 -0.94(-0.47%)
Feb 20, 2024 198.65 199.21 197.51 198.38 30,547,922 -2.77(-1.38%)
Feb 16, 2024 201.61 203.18 200.58 201.15 48,489,904 -2.77(-1.36%)
Feb 15, 2024 200.48 204.25 200.21 203.92 44,946,640 +5.30(+2.67%)
Feb 14, 2024 197.18 199.28 195.73 198.63 43,965,840 +4.51(+2.32%)
Feb 13, 2024 195.72 197.13 192.57 194.12 88,572,152 -8.33(-4.11%)
Feb 12, 2024 199.36 203.03 199.33 202.45 43,313,028 +3.61(+1.82%)
Feb 09, 2024 196.42 199.04 195.95 198.84 46,224,200 +3.18(+1.63%)
Feb 08, 2024 192.87 195.87 192.22 195.65 35,429,668 +2.92(+1.52%)
Feb 07, 2024 193.58 193.66 191.55 192.73 32,013,600 -0.45(-0.23%)
Feb 06, 2024 191.21 193.31 190.54 193.18 34,863,840 +1.72(+0.90%)
Feb 05, 2024 191.98 192.62 189.58 191.45 39,823,336 -2.46(-1.27%)
Feb 02, 2024 192.75 195.00 191.90 193.92 53,224,968 -1.03(-0.53%)
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.