Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Russell 2000 ETF (NY:IWM)

211.14 -1.64 (-0.77%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 13, 2025 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 12, 2025 212.17 213.26 211.63 212.78 25,435,532 -0.85(-0.40%)
Jun 11, 2025 215.58 215.93 213.30 213.63 31,051,844 -0.88(-0.41%)
Jun 10, 2025 214.46 215.43 213.81 214.51 30,354,156 +1.15(+0.54%)
Jun 09, 2025 213.87 214.28 212.55 213.36 34,600,276 +1.46(+0.69%)
Jun 06, 2025 211.50 212.13 210.60 211.90 32,144,574 +3.37(+1.62%)
Jun 05, 2025 208.70 209.83 207.00 208.53 35,794,324 +0.09(+0.04%)
Jun 04, 2025 209.18 210.01 208.14 208.44 27,538,896 -0.59(-0.28%)
Jun 03, 2025 206.46 209.60 205.55 209.03 37,692,848 +3.32(+1.61%)
Jun 02, 2025 205.32 205.84 202.67 205.71 30,315,152 +0.64(+0.31%)
May 30, 2025 205.14 206.25 203.54 205.07 37,769,064 -1.05(-0.51%)
May 29, 2025 206.95 207.06 204.47 206.12 32,809,516 +0.61(+0.30%)
May 28, 2025 207.71 208.03 205.20 205.51 25,703,736 -2.19(-1.05%)
May 27, 2025 205.64 207.75 204.16 207.70 32,720,688 +5.14(+2.54%)
May 23, 2025 199.78 203.25 199.65 202.56 29,117,876 -0.64(-0.31%)
May 22, 2025 202.29 204.37 201.53 203.20 31,821,368 -0.01(-0.00%)
May 21, 2025 206.63 207.59 202.84 203.21 36,625,048 -5.87(-2.81%)
May 20, 2025 208.66 209.75 207.96 209.08 22,378,538 +0.11(+0.05%)
May 19, 2025 206.80 209.09 206.26 208.97 25,851,926 -0.88(-0.42%)
May 16, 2025 208.42 210.13 207.78 209.85 28,906,638 +1.72(+0.83%)
May 15, 2025 206.58 208.19 205.39 208.13 21,598,610 +1.35(+0.65%)
May 14, 2025 208.04 208.54 206.53 206.78 26,414,080 -1.85(-0.89%)
May 13, 2025 208.93 209.61 207.96 208.63 28,467,216 +0.76(+0.37%)
May 12, 2025 208.84 209.73 205.82 207.87 38,222,548 +7.06(+3.52%)
May 09, 2025 201.54 202.28 199.96 200.81 17,263,046 -0.37(-0.18%)
May 08, 2025 199.77 202.74 198.26 201.18 32,585,976 +3.76(+1.90%)
May 07, 2025 198.10 198.56 196.04 197.42 24,209,230 +0.65(+0.33%)
May 06, 2025 196.59 198.59 195.64 196.77 24,806,598 -2.17(-1.09%)
May 05, 2025 198.57 200.50 198.08 198.94 20,822,948 -1.54(-0.77%)
May 02, 2025 198.33 201.21 198.18 200.48 30,331,828 +4.41(+2.25%)
May 01, 2025 195.71 197.67 193.74 196.07 33,154,796 +1.21(+0.62%)
Apr 30, 2025 193.14 195.48 190.72 194.86 29,080,504 -1.23(-0.63%)
Apr 29, 2025 194.47 196.86 193.01 196.09 20,339,244 +1.15(+0.59%)
Apr 28, 2025 194.50 196.15 192.53 194.94 22,567,068 +0.82(+0.42%)
Apr 25, 2025 192.72 194.26 191.55 194.12 25,028,982 +0.06(+0.03%)
Apr 24, 2025 190.76 194.37 189.89 194.06 29,801,236 +3.81(+2.00%)
Apr 23, 2025 192.92 195.51 189.84 190.25 45,433,924 +2.78(+1.48%)
Apr 22, 2025 185.15 188.10 184.55 187.47 34,376,416 +4.73(+2.59%)
Apr 21, 2025 185.00 185.22 180.76 182.74 25,950,252 -3.74(-2.01%)
Apr 17, 2025 184.99 187.43 184.46 186.48 42,379,200 +1.51(+0.82%)
Apr 16, 2025 185.70 186.73 182.56 184.97 35,139,904 -1.79(-0.96%)
Apr 15, 2025 186.34 189.05 185.84 186.76 30,632,420 +0.23(+0.12%)
Apr 14, 2025 187.81 187.97 183.05 186.53 35,207,168 +2.17(+1.18%)
Apr 11, 2025 181.14 184.85 178.58 184.36 44,962,400 +2.65(+1.46%)
Apr 10, 2025 184.52 185.48 176.98 181.71 67,495,008 -7.97(-4.20%)
Apr 09, 2025 172.72 192.11 171.74 189.68 123,241,280 +14.86(+8.50%)
Apr 08, 2025 185.69 185.92 172.34 174.82 61,036,992 -4.73(-2.63%)
Apr 07, 2025 174.32 190.25 171.73 179.55 96,841,344 -1.64(-0.91%)
Apr 04, 2025 182.61 184.05 176.67 181.19 92,796,016 -8.46(-4.46%)
Apr 03, 2025 193.11 195.06 189.20 189.65 60,646,424 -13.01(-6.42%)
Apr 02, 2025 196.78 203.33 196.54 202.66 36,601,088 +3.15(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright