Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

217.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -3.44(-1.56%)
Sep 24, 2024 221.63 221.93 219.50 221.13 20,927,916 +0.37(+0.17%)
Sep 23, 2024 222.69 223.11 220.02 220.76 20,147,754 -0.81(-0.37%)
Sep 20, 2024 223.45 223.46 221.29 221.57 34,837,072 -2.40(-1.07%)
Sep 19, 2024 224.66 224.68 221.50 223.97 35,385,816 +4.52(+2.06%)
Sep 18, 2024 219.23 224.94 218.25 219.45 53,990,420 +0.04(+0.02%)
Sep 17, 2024 219.58 221.80 218.47 219.41 35,720,384 +1.80(+0.83%)
Sep 16, 2024 217.63 218.28 216.14 217.61 23,383,892 +0.78(+0.36%)
Sep 13, 2024 214.03 217.25 213.94 216.83 37,859,336 +5.22(+2.47%)
Sep 12, 2024 209.91 212.78 208.41 211.61 27,632,072 +2.69(+1.29%)
Sep 11, 2024 207.47 209.25 204.21 208.92 27,136,308 +0.61(+0.29%)
Sep 10, 2024 208.72 208.86 205.79 208.31 23,214,780 -0.17(-0.08%)
Sep 09, 2024 208.15 210.25 207.52 208.48 23,562,292 +0.58(+0.28%)
Sep 06, 2024 211.93 213.19 207.14 207.90 34,709,416 -4.03(-1.90%)
Sep 05, 2024 213.54 214.03 210.92 211.93 24,185,302 -1.06(-0.50%)
Sep 04, 2024 212.76 215.37 211.70 212.99 23,734,484 -0.36(-0.17%)
Sep 03, 2024 218.13 219.37 212.91 213.35 31,254,744 -6.73(-3.06%)
Aug 30, 2024 219.71 220.50 217.40 220.08 23,010,502 +1.27(+0.58%)
Aug 29, 2024 218.78 220.98 217.15 218.81 24,789,420 +1.55(+0.71%)
Aug 28, 2024 217.87 219.12 216.27 217.26 19,670,052 -1.48(-0.68%)
Aug 27, 2024 218.91 219.37 217.71 218.74 19,559,310 -1.71(-0.78%)
Aug 26, 2024 221.93 222.45 220.08 220.45 24,888,320 +0.07(+0.03%)
Aug 23, 2024 215.18 221.08 214.79 220.38 40,003,280 +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%)
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.