Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Russell 2000 Ishares ETF (NY: IWM )

235.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 238.95 239.88 234.83 235.11 26,083,408 -2.35(-0.99%)
Nov 12, 2024 239.96 241.79 236.56 237.46 36,278,152 -4.24(-1.75%)
Nov 11, 2024 240.52 242.39 239.85 241.70 29,153,606 +3.58(+1.50%)
Nov 08, 2024 235.93 238.47 235.65 238.12 26,681,170 +1.74(+0.74%)
Nov 07, 2024 236.89 238.49 235.40 236.38 35,085,332 -0.84(-0.35%)
Nov 06, 2024 236.59 237.58 232.75 237.22 75,415,576 +12.99(+5.79%)
Nov 05, 2024 219.34 224.29 219.06 224.23 26,017,070 +4.14(+1.88%)
Nov 04, 2024 218.50 221.74 217.84 220.09 20,505,490 +1.11(+0.51%)
Nov 01, 2024 219.50 220.97 218.34 218.98 21,584,876 +1.22(+0.56%)
Oct 31, 2024 221.22 221.77 217.63 217.76 24,051,440 -3.68(-1.66%)
Oct 30, 2024 221.07 224.48 220.90 221.44 19,741,268 -0.30(-0.14%)
Oct 29, 2024 220.74 221.90 219.97 221.74 20,250,124 -0.72(-0.32%)
Oct 28, 2024 220.79 222.97 220.48 222.46 19,867,272 +3.57(+1.63%)
Oct 25, 2024 221.31 221.97 218.52 218.89 24,003,266 -0.83(-0.38%)
Oct 24, 2024 220.43 221.04 218.53 219.72 18,372,926 +0.48(+0.22%)
Oct 23, 2024 220.03 220.80 217.37 219.24 23,290,926 -2.02(-0.91%)
Oct 22, 2024 221.47 221.83 220.30 221.26 15,797,426 -0.84(-0.38%)
Oct 21, 2024 225.63 225.69 221.53 222.10 24,216,776 -3.55(-1.57%)
Oct 18, 2024 226.66 227.03 225.39 225.65 20,097,756 -0.47(-0.21%)
Oct 17, 2024 226.91 226.96 224.91 226.12 18,023,000 -0.62(-0.27%)
Oct 16, 2024 224.89 227.17 224.39 226.74 27,642,316 +3.67(+1.65%)
Oct 15, 2024 222.57 225.50 221.98 223.07 25,985,472 +0.18(+0.08%)
Oct 14, 2024 221.45 223.11 220.43 222.89 19,257,712 +1.63(+0.74%)
Oct 11, 2024 216.77 221.61 216.71 221.26 19,950,998 +4.41(+2.03%)
Oct 10, 2024 215.90 216.88 214.60 216.85 24,564,488 -1.21(-0.55%)
Oct 09, 2024 217.53 219.61 216.92 218.06 18,224,592 +0.48(+0.22%)
Oct 08, 2024 217.63 218.37 216.70 217.58 18,109,952 +0.15(+0.07%)
Oct 07, 2024 218.64 218.66 215.87 217.43 14,883,622 -1.72(-0.78%)
Oct 04, 2024 219.29 219.98 217.29 219.15 27,884,140 +3.02(+1.40%)
Oct 03, 2024 216.23 217.23 215.08 216.13 21,388,238 -1.46(-0.67%)
Oct 02, 2024 216.99 218.75 216.21 217.59 14,449,252 -0.30(-0.14%)
Oct 01, 2024 220.17 220.34 216.30 217.89 30,015,264 -3.00(-1.36%)
Sep 30, 2024 219.42 221.59 218.58 220.89 22,215,028 +0.56(+0.25%)
Sep 27, 2024 220.86 222.60 219.53 220.33 23,959,636 +1.48(+0.68%)
Sep 26, 2024 220.49 221.13 218.38 218.85 24,952,074 +1.16(+0.53%)
Sep 25, 2024 220.32 220.61 217.54 217.69 23,208,784 -2.69(-1.22%)
Sep 24, 2024 220.88 221.18 218.75 220.38 20,999,330 +0.37(+0.17%)
Sep 23, 2024 221.93 222.35 219.27 220.01 20,216,506 -0.81(-0.37%)
Sep 20, 2024 222.69 222.70 220.54 220.82 34,955,948 -2.39(-1.07%)
Sep 19, 2024 223.90 223.92 220.75 223.21 35,506,564 +4.50(+2.06%)
Sep 18, 2024 218.48 224.18 217.51 218.70 54,174,656 +0.04(+0.02%)
Sep 17, 2024 218.83 221.05 217.73 218.66 35,842,276 +1.79(+0.83%)
Sep 16, 2024 216.89 217.54 215.41 216.87 23,463,686 +0.78(+0.36%)
Sep 13, 2024 213.30 216.51 213.21 216.09 37,988,524 +5.20(+2.47%)
Sep 12, 2024 209.20 212.06 207.70 210.89 27,726,362 +2.68(+1.29%)
Sep 11, 2024 206.76 208.54 203.52 208.21 27,228,906 +0.61(+0.29%)
Sep 10, 2024 208.01 208.15 205.09 207.60 23,293,996 -0.17(-0.08%)
Sep 09, 2024 207.44 209.54 206.81 207.77 23,642,694 +0.58(+0.28%)
Sep 06, 2024 211.21 212.47 206.44 207.19 34,827,856 -4.02(-1.90%)
Sep 05, 2024 212.81 213.30 210.20 211.21 24,267,830 -1.06(-0.50%)
Sep 04, 2024 212.04 214.64 210.98 212.27 23,815,474 -0.36(-0.17%)
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.