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 (%)
Apr 30, 2024 196.89 197.42 194.54 194.69 31,074,364 -4.03(-2.03%)
Apr 29, 2024 198.02 199.17 197.65 198.72 20,654,122 +1.59(+0.81%)
Apr 26, 2024 195.78 197.66 195.21 197.13 24,766,544 +1.87(+0.96%)
Apr 25, 2024 194.23 195.62 192.57 195.27 32,078,066 -1.19(-0.61%)
Apr 24, 2024 196.95 197.68 195.25 196.46 28,928,078 -0.88(-0.45%)
Apr 23, 2024 194.05 198.09 193.93 197.34 32,594,270 +3.25(+1.67%)
Apr 22, 2024 193.01 195.08 191.71 194.09 32,015,726 +2.15(+1.12%)
Apr 19, 2024 190.75 193.19 190.16 191.95 43,828,904 +0.30(+0.16%)
Apr 18, 2024 192.50 194.45 190.96 191.65 40,662,872 -0.16(-0.08%)
Apr 17, 2024 195.26 195.41 191.80 191.81 39,030,872 -2.05(-1.06%)
Apr 16, 2024 193.21 195.03 192.17 193.85 43,555,056 -0.72(-0.37%)
Apr 15, 2024 198.14 198.99 193.78 194.57 41,391,180 -2.89(-1.46%)
Apr 12, 2024 199.99 200.66 196.46 197.46 36,103,616 -3.58(-1.78%)
Apr 11, 2024 200.72 201.66 198.86 201.04 37,399,388 +1.35(+0.68%)
Apr 10, 2024 199.94 201.68 198.31 199.69 57,462,528 -5.42(-2.64%)
Apr 09, 2024 204.95 205.69 203.21 205.11 23,454,128 +0.81(+0.39%)
Apr 08, 2024 204.71 205.15 203.32 204.30 21,453,974 +1.11(+0.55%)
Apr 05, 2024 201.89 204.43 201.63 203.19 27,740,692 +0.68(+0.33%)
Apr 04, 2024 206.76 207.26 201.96 202.51 32,484,950 -2.05(-1.00%)
Apr 03, 2024 202.12 205.12 202.03 204.56 27,481,030 +1.33(+0.66%)
Apr 02, 2024 204.48 204.61 202.14 203.23 36,976,424 -3.81(-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.