Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 222.95 227.85 221.22 223.10 52,537,564 +1.29(+0.58%)
Jul 30, 2024 221.96 223.70 220.36 221.81 27,214,128 +0.84(+0.38%)
Jul 29, 2024 223.95 224.65 220.02 220.98 33,938,144 -2.48(-1.11%)
Jul 26, 2024 223.14 224.62 220.95 223.46 40,961,948 +3.64(+1.65%)
Jul 25, 2024 217.71 223.26 217.46 219.82 45,241,676 +2.71(+1.25%)
Jul 24, 2024 220.32 223.10 216.97 217.11 42,795,720 -4.76(-2.15%)
Jul 23, 2024 218.47 222.99 218.29 221.87 45,085,480 +2.33(+1.06%)
Jul 22, 2024 216.94 219.90 214.65 219.54 36,341,852 +3.44(+1.59%)
Jul 19, 2024 216.89 217.91 215.12 216.10 38,064,160 -1.11(-0.51%)
Jul 18, 2024 220.66 224.02 216.24 217.21 53,384,912 -4.28(-1.93%)
Jul 17, 2024 221.60 225.87 220.91 221.49 67,268,784 -2.34(-1.05%)
Jul 16, 2024 218.40 224.09 218.28 223.84 68,903,960 +7.39(+3.41%)
Jul 15, 2024 214.06 217.50 213.57 216.45 49,051,016 +4.04(+1.90%)
Jul 12, 2024 212.20 214.21 211.94 212.41 51,037,448 +2.45(+1.17%)
Jul 11, 2024 207.19 210.51 206.24 209.96 65,850,124 +7.29(+3.59%)
Jul 10, 2024 201.60 202.90 200.81 202.68 19,433,118 +1.96(+0.98%)
Jul 09, 2024 201.23 201.83 199.85 200.72 17,965,560 -0.88(-0.44%)
Jul 08, 2024 201.82 203.01 201.15 201.59 20,876,094 +1.41(+0.70%)
Jul 05, 2024 200.53 200.94 199.20 200.19 17,365,516 -0.96(-0.48%)
Jul 03, 2024 201.56 202.59 200.94 201.14 15,219,027 -0.05(-0.02%)
Jul 02, 2024 200.84 201.58 200.22 201.19 17,268,526 +0.69(+0.34%)
Jul 01, 2024 202.83 203.13 199.80 200.51 22,074,240 -1.69(-0.84%)
Jun 28, 2024 203.19 203.94 200.63 202.20 35,145,596 +0.83(+0.41%)
Jun 27, 2024 199.95 201.46 199.28 201.37 17,774,584 +2.02(+1.01%)
Jun 26, 2024 198.65 199.90 198.13 199.35 19,481,612 -0.53(-0.26%)
Jun 25, 2024 200.45 200.48 199.14 199.88 16,328,950 -0.66(-0.33%)
Jun 24, 2024 200.01 202.00 199.85 200.54 22,407,486 +0.87(+0.43%)
Jun 21, 2024 199.25 199.73 197.78 199.67 39,777,304 +0.45(+0.23%)
Jun 20, 2024 199.64 201.17 198.54 199.22 28,205,176 -0.85(-0.42%)
Jun 18, 2024 199.78 201.00 199.35 200.07 25,533,802 +0.35(+0.17%)
Jun 17, 2024 197.45 200.27 196.74 199.72 25,636,142 +1.66(+0.84%)
Jun 14, 2024 198.88 199.36 197.27 198.05 33,574,928 -3.20(-1.59%)
Jun 13, 2024 202.58 202.85 199.83 201.25 28,863,134 -1.77(-0.87%)
Jun 12, 2024 205.17 206.56 202.41 203.03 43,795,816 +3.07(+1.53%)
Jun 11, 2024 198.96 200.34 197.75 199.96 23,878,584 -0.69(-0.34%)
Jun 10, 2024 198.29 200.88 197.78 200.64 25,343,608 +0.69(+0.34%)
Jun 07, 2024 200.29 201.91 199.44 199.96 26,197,932 -2.38(-1.17%)
Jun 06, 2024 202.92 203.54 201.73 202.33 17,430,332 -1.46(-0.72%)
Jun 05, 2024 202.04 203.79 200.54 203.79 20,830,444 +3.07(+1.53%)
Jun 04, 2024 201.90 203.24 200.41 200.72 27,260,308 -2.62(-1.29%)
Jun 03, 2024 206.25 206.27 201.89 203.35 24,192,714 -1.15(-0.56%)
May 31, 2024 203.68 205.01 201.83 204.50 25,982,326 +1.71(+0.84%)
May 30, 2024 202.25 203.67 201.83 202.79 20,790,948 +1.91(+0.95%)
May 29, 2024 201.28 201.75 200.53 200.88 26,032,916 -3.01(-1.48%)
May 28, 2024 205.69 205.81 202.71 203.89 18,580,346 -0.28(-0.14%)
May 24, 2024 203.53 204.41 202.70 204.17 20,370,402 +2.24(+1.11%)
May 23, 2024 206.23 206.34 201.10 201.94 34,327,708 -3.37(-1.64%)
May 22, 2024 206.25 206.93 204.53 205.30 21,009,192 -1.75(-0.84%)
May 21, 2024 206.55 207.40 206.31 207.05 13,654,926 -0.20(-0.10%)
May 20, 2024 206.74 208.19 206.49 207.25 15,786,882 +0.46(+0.22%)
May 17, 2024 206.73 207.23 206.07 206.79 35,454,124 +0.15(+0.07%)
May 16, 2024 207.61 208.06 206.65 206.65 26,893,828 -1.50(-0.72%)
May 15, 2024 207.92 208.47 206.44 208.15 33,555,404 +2.56(+1.25%)
May 14, 2024 205.85 206.46 204.64 205.58 33,349,714 +2.11(+1.04%)
May 13, 2024 204.81 205.28 203.34 203.48 18,878,400 +0.43(+0.21%)
May 10, 2024 205.08 205.34 202.42 203.05 21,672,604 -1.54(-0.75%)
May 09, 2024 202.71 204.72 202.15 204.59 23,050,460 +2.07(+1.02%)
May 08, 2024 201.47 202.70 201.32 202.52 18,604,240 -1.18(-0.58%)
May 07, 2024 203.51 204.88 203.24 203.70 20,233,204 +0.46(+0.22%)
May 06, 2024 202.21 203.51 202.12 203.25 23,346,124 +2.59(+1.29%)
May 03, 2024 202.15 202.90 199.88 200.65 31,092,596 +1.97(+0.99%)
May 02, 2024 197.55 198.88 195.33 198.69 27,487,644 +3.59(+1.84%)
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.