Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Ishares ETF
(NY:
IWM
)
220.38
+6.82 (+3.19%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
215.18
221.08
214.79
220.38
39,942,524
+6.82(+3.19%)
Aug 22, 2024
215.57
216.37
213.13
213.56
18,074,060
-1.90(-0.88%)
Aug 21, 2024
214.28
215.66
212.82
215.46
19,589,184
+2.77(+1.30%)
Aug 20, 2024
214.89
214.95
212.05
212.69
21,846,420
-2.51(-1.17%)
Aug 19, 2024
212.96
215.21
212.82
215.20
17,207,360
+2.60(+1.22%)
Aug 16, 2024
211.37
213.98
211.28
212.60
30,540,436
+0.56(+0.26%)
Aug 15, 2024
211.26
213.10
209.91
212.04
42,566,868
+5.36(+2.59%)
Aug 14, 2024
208.63
208.75
205.74
206.68
25,339,820
-1.29(-0.62%)
Aug 13, 2024
206.09
208.38
204.86
207.97
25,463,872
+3.37(+1.65%)
Aug 12, 2024
206.61
206.98
203.82
204.60
20,321,600
-1.86(-0.90%)
Aug 09, 2024
207.05
207.12
204.94
206.46
21,124,662
-0.43(-0.21%)
Aug 08, 2024
204.42
207.00
203.17
206.89
26,478,304
+4.91(+2.43%)
Aug 07, 2024
207.85
207.96
201.56
201.98
30,446,708
-2.42(-1.18%)
Aug 06, 2024
203.01
207.25
201.20
204.40
37,132,544
+2.20(+1.09%)
Aug 05, 2024
197.90
204.74
196.70
202.20
65,615,680
-6.72(-3.22%)
Aug 02, 2024
208.85
211.19
206.99
208.92
67,185,144
-7.66(-3.54%)
Aug 01, 2024
223.77
224.89
215.06
216.58
71,671,888
-7.28(-3.25%)
Jul 31, 2024
223.71
228.63
221.98
223.86
52,358,896
+1.29(+0.58%)
Jul 30, 2024
222.72
224.46
221.11
222.57
27,121,580
+0.84(+0.38%)
Jul 29, 2024
224.71
225.42
220.77
221.73
33,822,728
-2.49(-1.11%)
Jul 26, 2024
223.90
225.39
221.70
224.22
40,822,648
+3.65(+1.65%)
Jul 25, 2024
218.45
224.02
218.20
220.57
45,087,820
+2.72(+1.25%)
Jul 24, 2024
221.07
223.86
217.72
217.85
42,650,184
-4.78(-2.15%)
Jul 23, 2024
219.21
223.75
219.04
222.63
44,932,156
+2.34(+1.06%)
Jul 22, 2024
217.68
220.65
215.38
220.29
36,218,264
+3.45(+1.59%)
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%)
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
.