Russell 2000 Ishares ETF (NY: IWM )

201.15 +1.26 (+0.63%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 199.69 201.64 199.15 201.15 29,036,712 +1.26(+0.63%)
Feb 23, 2024 199.60 201.13 198.56 199.89 37,926,044 +0.45(+0.23%)
Feb 22, 2024 198.65 200.09 197.81 199.44 38,065,840 +1.50(+0.76%)
Feb 21, 2024 197.66 198.35 196.39 197.94 28,728,434 -0.94(-0.47%)
Feb 20, 2024 199.15 199.72 198.01 198.88 30,470,532 -2.78(-1.38%)
Feb 16, 2024 202.12 203.70 201.09 201.66 48,367,060 -2.78(-1.36%)
Feb 15, 2024 200.99 204.76 200.72 204.44 44,832,772 +5.31(+2.67%)
Feb 14, 2024 197.68 199.79 196.23 199.13 43,854,456 +4.52(+2.32%)
Feb 13, 2024 196.22 197.63 193.06 194.61 88,347,768 -8.35(-4.11%)
Feb 12, 2024 199.87 203.55 199.84 202.96 43,203,300 +3.62(+1.82%)
Feb 09, 2024 196.92 199.55 196.45 199.34 46,107,096 +3.19(+1.63%)
Feb 08, 2024 193.36 196.37 192.71 196.15 35,339,912 +2.93(+1.52%)
Feb 07, 2024 194.07 194.15 192.04 193.22 31,932,498 -0.45(-0.23%)
Feb 06, 2024 191.70 193.80 191.02 193.67 34,775,516 +1.73(+0.90%)
Feb 05, 2024 192.47 193.11 190.06 191.94 39,722,448 -2.47(-1.27%)
Feb 02, 2024 193.24 195.50 192.39 194.41 53,090,128 -1.03(-0.53%)
Feb 01, 2024 194.31 195.74 191.53 195.44 59,727,348 +2.56(+1.33%)
Jan 31, 2024 197.21 198.94 192.71 192.88 68,238,992 -4.83(-2.44%)
Jan 30, 2024 198.39 198.93 197.10 197.71 32,984,818 -1.70(-0.85%)
Jan 29, 2024 196.16 199.41 195.09 199.41 29,088,054 +3.43(+1.75%)
Jan 26, 2024 196.89 197.89 195.38 195.98 33,478,656 +0.01(+0.01%)
Jan 25, 2024 197.10 197.66 194.41 195.97 37,604,052 +1.61(+0.83%)
Jan 24, 2024 198.38 198.46 194.12 194.36 41,294,700 -1.61(-0.82%)
Jan 23, 2024 198.22 198.59 194.98 195.97 43,201,200 -0.57(-0.29%)
Jan 22, 2024 194.15 196.82 194.09 196.54 42,140,800 +4.11(+2.14%)
Jan 19, 2024 191.29 192.85 189.22 192.43 63,882,480 +1.83(+0.96%)
Jan 18, 2024 190.71 191.17 188.21 190.60 41,683,296 +1.12(+0.59%)
Jan 17, 2024 188.13 189.93 187.53 189.48 37,917,416 -1.36(-0.71%)
Jan 16, 2024 191.72 193.26 190.11 190.84 42,147,108 -2.39(-1.24%)
Jan 12, 2024 195.89 197.10 192.64 193.23 43,167,620 -0.32(-0.17%)
Jan 11, 2024 194.50 194.74 191.30 193.55 49,048,580 -1.53(-0.78%)
Jan 10, 2024 194.74 195.38 193.08 195.08 35,202,864 +0.11(+0.06%)
Jan 09, 2024 194.35 195.77 193.32 194.97 28,945,312 -1.76(-0.89%)
Jan 08, 2024 193.29 196.97 192.26 196.73 31,458,520 +3.48(+1.80%)
Jan 05, 2024 192.69 195.46 192.29 193.25 40,964,952 -0.57(-0.29%)
Jan 04, 2024 194.06 195.49 193.69 193.82 43,154,572 -0.38(-0.20%)
Jan 03, 2024 197.40 197.67 193.78 194.20 57,566,604 -5.32(-2.67%)
Jan 02, 2024 199.40 201.62 198.44 199.52 44,293,156 -1.19(-0.59%)
Dec 29, 2023 203.48 204.03 200.71 200.71 45,629,592 -3.33(-1.63%)
Dec 28, 2023 203.79 205.16 203.28 204.04 28,902,800 -0.78(-0.38%)
Dec 27, 2023 204.44 205.49 203.40 204.82 36,052,404 +0.72(+0.35%)
Dec 26, 2023 202.21 204.56 201.69 204.10 26,818,104 +2.62(+1.30%)
Dec 22, 2023 200.88 202.81 200.19 201.48 39,173,840 +1.86(+0.93%)
Dec 21, 2023 198.50 199.82 197.52 199.62 39,594,164 +3.34(+1.70%)
Dec 20, 2023 199.86 202.17 196.16 196.28 64,283,876 -3.92(-1.96%)
Dec 19, 2023 197.75 200.56 197.30 200.20 52,645,852 +3.81(+1.94%)
Dec 18, 2023 197.24 198.04 195.96 196.39 46,255,964 +0.07(+0.04%)
Dec 15, 2023 198.22 198.82 195.23 196.32 75,725,752 -1.66(-0.84%)
Dec 14, 2023 196.15 199.30 195.76 197.98 83,568,616 +5.36(+2.78%)
Dec 13, 2023 186.42 192.93 184.99 192.62 70,333,720 +6.31(+3.39%)
Dec 12, 2023 186.29 186.97 184.66 186.32 32,195,062 -0.19(-0.10%)
Dec 11, 2023 186.00 186.94 185.21 186.51 29,309,378 +0.39(+0.21%)
Dec 08, 2023 184.47 187.06 184.19 186.12 36,454,168 +1.41(+0.76%)
Dec 07, 2023 183.66 184.88 182.74 184.71 32,756,062 +1.32(+0.72%)
Dec 06, 2023 185.02 187.23 183.12 183.39 43,734,684 -0.33(-0.18%)
Dec 05, 2023 185.37 185.37 183.31 183.72 36,915,152 -2.49(-1.34%)
Dec 04, 2023 183.56 186.31 183.35 186.21 44,970,440 +1.97(+1.07%)
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.