Russell 2000 Ishares ETF (NY: IWM )

216.84 -1.11 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 217.63 218.65 215.85 216.84 37,934,712 -1.11(-0.51%)
Jul 18, 2024 221.41 224.78 216.98 217.95 53,203,364 -4.30(-1.93%)
Jul 17, 2024 222.36 226.64 221.66 222.25 67,040,024 -2.35(-1.05%)
Jul 16, 2024 219.14 224.86 219.02 224.60 68,669,632 +7.41(+3.41%)
Jul 15, 2024 214.79 218.24 214.30 217.19 48,884,208 +4.05(+1.90%)
Jul 12, 2024 212.92 214.94 212.66 213.14 50,863,884 +2.46(+1.17%)
Jul 11, 2024 207.90 211.22 206.94 210.68 65,626,184 +7.31(+3.59%)
Jul 10, 2024 202.29 203.59 201.49 203.37 19,367,030 +1.97(+0.98%)
Jul 09, 2024 201.92 202.52 200.53 201.40 17,904,464 -0.88(-0.44%)
Jul 08, 2024 202.51 203.70 201.84 202.28 20,805,100 +1.41(+0.70%)
Jul 05, 2024 201.21 201.62 199.88 200.87 17,306,460 -0.96(-0.48%)
Jul 03, 2024 202.25 203.28 201.63 201.83 15,167,271 -0.05(-0.02%)
Jul 02, 2024 201.52 202.27 200.90 201.88 17,209,800 +0.69(+0.34%)
Jul 01, 2024 203.52 203.82 200.48 201.19 21,999,172 -1.70(-0.84%)
Jun 28, 2024 203.88 204.63 201.31 202.89 35,026,076 +0.83(+0.41%)
Jun 27, 2024 200.63 202.15 199.96 202.06 17,714,138 +2.03(+1.01%)
Jun 26, 2024 199.33 200.58 198.81 200.03 19,415,360 -0.53(-0.26%)
Jun 25, 2024 201.13 201.16 199.82 200.56 16,273,419 -0.66(-0.33%)
Jun 24, 2024 200.69 202.69 200.53 201.22 22,331,284 +0.87(+0.43%)
Jun 21, 2024 199.93 200.41 198.46 200.35 39,642,032 +0.45(+0.23%)
Jun 20, 2024 200.32 201.86 199.22 199.90 28,109,258 -0.85(-0.42%)
Jun 18, 2024 200.46 201.69 200.03 200.75 25,446,968 +0.35(+0.17%)
Jun 17, 2024 198.12 200.95 197.41 200.40 25,548,960 +1.67(+0.84%)
Jun 14, 2024 199.56 200.04 197.94 198.73 33,460,748 -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 198.97 201.57 198.46 201.33 25,257,422 +0.69(+0.34%)
Jun 07, 2024 200.97 202.60 200.12 200.64 26,108,840 -2.38(-1.17%)
Jun 06, 2024 203.61 204.24 202.42 203.02 17,371,056 -1.47(-0.72%)
Jun 05, 2024 202.73 204.49 201.23 204.49 20,759,604 +3.08(+1.53%)
Jun 04, 2024 202.58 203.93 201.09 201.41 27,167,602 -2.63(-1.29%)
Jun 03, 2024 206.95 206.98 202.58 204.04 24,110,440 -1.16(-0.56%)
May 31, 2024 204.38 205.71 202.51 205.20 25,893,968 +1.72(+0.84%)
May 30, 2024 202.94 204.37 202.51 203.48 20,720,244 +1.91(+0.95%)
May 29, 2024 201.97 202.44 201.22 201.57 25,944,386 -3.02(-1.48%)
May 28, 2024 206.39 206.51 203.40 204.59 18,517,158 -0.28(-0.14%)
May 24, 2024 204.22 205.11 203.39 204.87 20,301,128 +2.24(+1.11%)
May 23, 2024 206.93 207.04 201.79 202.62 34,210,968 -3.38(-1.64%)
May 22, 2024 206.95 207.64 205.23 206.00 20,937,744 -1.75(-0.84%)
May 21, 2024 207.25 208.11 207.01 207.76 13,608,489 -0.20(-0.10%)
May 20, 2024 207.44 208.90 207.20 207.96 15,733,195 +0.46(+0.22%)
May 17, 2024 207.43 207.94 206.77 207.50 35,333,556 +0.15(+0.07%)
May 16, 2024 208.32 208.77 207.35 207.35 26,802,370 -1.51(-0.72%)
May 15, 2024 208.63 209.19 207.14 208.86 33,441,292 +2.57(+1.25%)
May 14, 2024 206.55 207.16 205.34 206.28 33,236,300 +2.11(+1.04%)
May 13, 2024 205.51 205.97 204.03 204.17 18,814,200 +0.43(+0.21%)
May 10, 2024 205.78 206.04 203.11 203.74 21,598,902 -1.55(-0.75%)
May 09, 2024 203.40 205.42 202.84 205.29 22,972,072 +2.07(+1.02%)
May 08, 2024 202.16 203.39 202.01 203.21 18,540,972 -1.19(-0.58%)
May 07, 2024 204.20 205.58 203.93 204.40 20,164,396 +0.46(+0.22%)
May 06, 2024 202.90 204.21 202.81 203.94 23,266,730 +2.60(+1.29%)
May 03, 2024 202.84 203.59 200.56 201.34 30,986,858 +1.97(+0.99%)
May 02, 2024 198.23 199.56 195.99 199.36 27,394,166 +3.60(+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.