Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Ishares ETF
(NY:
IWM
)
223.97
+4.52 (+2.06%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
163.22
166.24
161.82
164.35
32,962,496
-1.29(-0.78%)
Jun 29, 2022
167.44
167.59
163.97
165.64
21,914,160
-1.70(-1.01%)
Jun 28, 2022
171.69
172.88
167.25
167.34
26,716,420
-3.20(-1.88%)
Jun 27, 2022
170.47
171.75
169.03
170.54
25,489,902
+0.63(+0.37%)
Jun 24, 2022
166.15
169.92
165.84
169.91
38,271,100
+5.10(+3.10%)
Jun 23, 2022
163.21
165.19
161.62
164.80
27,898,884
+1.95(+1.20%)
Jun 22, 2022
161.05
164.25
160.48
162.85
30,202,800
-0.31(-0.19%)
Jun 21, 2022
163.01
165.05
161.87
163.16
35,898,520
+2.87(+1.79%)
Jun 17, 2022
159.61
162.56
158.86
160.29
41,812,692
+1.24(+0.78%)
Jun 16, 2022
162.87
163.44
157.96
159.05
46,092,884
-7.72(-4.63%)
Jun 15, 2022
166.14
168.91
163.67
166.77
33,134,444
+2.41(+1.46%)
Jun 14, 2022
165.62
166.17
162.78
164.37
31,387,382
-0.80(-0.48%)
Jun 13, 2022
168.49
169.78
164.28
165.16
40,893,304
-8.14(-4.70%)
Jun 10, 2022
175.17
176.18
172.39
173.31
38,415,636
-4.83(-2.71%)
Jun 09, 2022
181.03
181.53
178.10
178.14
22,349,000
-3.77(-2.07%)
Jun 08, 2022
183.85
184.57
181.05
181.91
22,699,880
-2.86(-1.55%)
Jun 07, 2022
180.42
184.80
179.92
184.76
22,358,906
+2.93(+1.61%)
Jun 06, 2022
183.21
183.22
180.82
181.83
25,479,778
+0.78(+0.43%)
Jun 03, 2022
181.27
181.92
179.82
181.05
19,602,272
-1.65(-0.90%)
Jun 02, 2022
178.66
182.69
178.25
182.69
25,675,794
+4.36(+2.44%)
Jun 01, 2022
180.28
180.93
175.93
178.34
29,284,026
-1.02(-0.57%)
May 31, 2022
180.90
181.64
178.17
179.35
31,308,728
-2.25(-1.24%)
May 27, 2022
177.85
181.62
177.50
181.61
25,780,864
+4.76(+2.69%)
May 26, 2022
174.07
177.89
173.92
176.85
26,606,230
+3.86(+2.23%)
May 25, 2022
169.26
174.00
169.19
172.99
28,931,320
+3.06(+1.80%)
May 24, 2022
170.89
171.24
166.79
169.93
27,825,596
-2.56(-1.48%)
May 23, 2022
172.16
173.21
169.86
172.48
25,401,530
+2.06(+1.21%)
May 20, 2022
172.76
173.22
166.27
170.42
43,216,120
-0.44(-0.26%)
May 19, 2022
169.27
173.06
169.27
170.86
34,717,296
+0.28(+0.16%)
May 18, 2022
174.67
175.58
169.47
170.57
37,204,764
-6.19(-3.50%)
May 17, 2022
174.61
176.96
173.24
176.77
32,921,646
+5.25(+3.06%)
May 16, 2022
171.79
173.67
170.47
171.52
29,171,192
-0.82(-0.48%)
May 13, 2022
169.41
173.64
169.38
172.35
37,730,100
+5.29(+3.17%)
May 12, 2022
164.37
168.74
163.47
167.05
54,688,300
+1.94(+1.17%)
May 11, 2022
169.50
172.46
164.83
165.12
66,480,368
-4.21(-2.49%)
May 10, 2022
171.86
173.15
165.70
169.33
55,382,588
+0.05(+0.03%)
May 09, 2022
174.08
176.78
168.50
169.28
55,451,220
-7.43(-4.21%)
May 06, 2022
179.01
179.46
174.75
176.71
46,967,660
-2.99(-1.66%)
May 05, 2022
185.37
185.40
177.49
179.70
42,804,444
-7.60(-4.06%)
May 04, 2022
182.97
187.70
179.72
187.30
40,090,176
+4.87(+2.67%)
May 03, 2022
180.91
183.42
179.71
182.43
31,226,472
+1.55(+0.86%)
May 02, 2022
178.96
181.78
176.52
180.88
39,244,700
+1.88(+1.05%)
Apr 29, 2022
183.50
185.57
178.58
179.00
42,561,608
-5.32(-2.89%)
Apr 28, 2022
183.09
185.25
178.77
184.33
38,734,952
+3.38(+1.87%)
Apr 27, 2022
181.64
183.68
180.27
180.95
39,042,580
-0.76(-0.42%)
Apr 26, 2022
186.14
186.51
181.45
181.71
41,833,836
-5.91(-3.15%)
Apr 25, 2022
184.85
187.87
183.13
187.62
36,725,196
+1.13(+0.61%)
Apr 22, 2022
190.54
191.03
186.11
186.49
36,872,720
-4.96(-2.59%)
Apr 21, 2022
197.66
198.22
190.69
191.44
32,572,962
-4.38(-2.24%)
Apr 20, 2022
196.52
197.32
195.37
195.83
21,184,606
+0.75(+0.38%)
Apr 19, 2022
191.50
195.73
191.34
195.08
23,640,008
+3.81(+1.99%)
Apr 18, 2022
192.08
192.78
190.21
191.27
22,960,782
-1.30(-0.67%)
Apr 14, 2022
194.65
195.87
192.48
192.56
28,054,770
-1.89(-0.97%)
Apr 13, 2022
191.33
194.97
191.26
194.45
23,009,818
+3.63(+1.90%)
Apr 12, 2022
192.31
195.20
190.11
190.82
34,807,472
+0.60(+0.32%)
Apr 11, 2022
190.78
192.85
189.58
190.22
34,792,652
-1.29(-0.67%)
Apr 08, 2022
192.82
193.87
191.15
191.51
26,088,234
-1.54(-0.80%)
Apr 07, 2022
193.68
194.76
190.36
193.05
30,217,658
-0.63(-0.32%)
Apr 06, 2022
194.80
195.31
192.29
193.68
36,034,408
-2.79(-1.42%)
Apr 05, 2022
201.28
202.70
196.00
196.47
27,400,332
-4.76(-2.37%)
Apr 04, 2022
201.19
201.73
199.26
201.23
20,952,904
+0.33(+0.16%)
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
.