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 (%)
Jun 30, 2023 185.07 185.24 183.75 184.10 30,808,862 +0.88(+0.48%)
Jun 29, 2023 181.59 183.91 181.31 183.22 32,625,532 +2.08(+1.15%)
Jun 28, 2023 179.89 181.30 179.04 181.14 23,617,996 +0.88(+0.49%)
Jun 27, 2023 178.13 180.87 177.35 180.26 29,303,712 +2.57(+1.44%)
Jun 26, 2023 177.39 179.65 177.33 177.69 32,039,796 +0.18(+0.10%)
Jun 23, 2023 177.71 179.32 177.00 177.51 51,482,656 -2.71(-1.51%)
Jun 22, 2023 181.08 181.13 179.40 180.23 27,520,278 -1.35(-0.74%)
Jun 21, 2023 181.32 182.76 180.48 181.57 31,556,980 -0.42(-0.23%)
Jun 20, 2023 182.03 182.43 180.65 182.00 33,833,092 -0.80(-0.44%)
Jun 16, 2023 184.77 185.36 181.96 182.79 51,638,596 -1.47(-0.80%)
Jun 15, 2023 181.95 184.40 184.27 37,161,892 +13.66(+8.01%)
May 08, 2023 171.79 172.07 169.70 170.60 22,621,450 -0.39(-0.23%)
May 05, 2023 169.86 171.63 169.67 171.00 36,289,428 +3.97(+2.38%)
May 04, 2023 167.93 168.16 165.44 167.03 43,341,804 -1.89(-1.12%)
May 03, 2023 168.81 172.22 168.78 168.92 44,184,160 +0.62(+0.37%)
May 02, 2023 170.95 171.00 166.56 168.30 42,182,204 -3.53(-2.05%)
May 01, 2023 171.53 173.83 171.30 171.83 28,182,002 +0.10(+0.06%)
Apr 28, 2023 169.86 172.34 169.75 171.73 32,570,802 +1.49(+0.88%)
Apr 27, 2023 168.62 170.41 167.56 170.24 34,085,432 +2.25(+1.34%)
Apr 26, 2023 168.82 169.97 167.61 168.00 30,949,432 -1.64(-0.97%)
Apr 25, 2023 172.15 172.46 169.58 169.63 29,343,734 -4.29(-2.47%)
Apr 24, 2023 173.87 174.92 173.00 173.93 18,130,618 -0.12(-0.07%)
Apr 21, 2023 174.29 174.43 172.38 174.04 26,752,584 +0.23(+0.13%)
Apr 20, 2023 173.64 174.90 173.03 173.82 20,868,754 -0.90(-0.52%)
Apr 19, 2023 173.57 175.25 173.08 174.72 19,737,338 +0.22(+0.13%)
Apr 18, 2023 176.03 176.07 173.44 174.50 23,398,400 -0.75(-0.43%)
Apr 17, 2023 173.47 175.32 173.25 175.24 22,604,312 +2.23(+1.29%)
Apr 14, 2023 174.80 175.67 171.87 173.01 30,320,530 -1.63(-0.93%)
Apr 13, 2023 173.04 175.15 172.45 174.64 23,716,426 +2.28(+1.33%)
Apr 12, 2023 175.28 175.44 172.10 172.36 27,857,448 -1.27(-0.73%)
Apr 11, 2023 173.07 174.45 172.63 173.63 22,298,048 +1.36(+0.79%)
Apr 10, 2023 169.64 172.40 169.60 172.27 22,660,834 +1.82(+1.07%)
Apr 06, 2023 170.28 171.00 169.26 170.45 26,976,494 +0.25(+0.15%)
Apr 05, 2023 170.80 171.35 169.11 170.19 29,275,174 -1.69(-0.98%)
Apr 04, 2023 175.38 175.55 170.87 171.88 34,165,128 -3.07(-1.75%)
Apr 03, 2023 175.41 176.22 173.00 174.95 28,139,112 +0.08(+0.05%)
Mar 31, 2023 172.91 175.10 172.88 174.87 42,689,168 +3.16(+1.84%)
Mar 30, 2023 173.38 173.79 170.99 171.71 27,232,806 -0.23(-0.14%)
Mar 29, 2023 171.87 172.07 170.13 171.95 26,300,692 +1.93(+1.14%)
Mar 28, 2023 169.67 171.05 169.27 170.01 29,273,600 -0.25(-0.14%)
Mar 27, 2023 170.40 171.27 168.95 170.26 34,744,924 +1.87(+1.11%)
Mar 24, 2023 165.41 168.70 164.14 168.39 48,558,320 +1.51(+0.90%)
Mar 23, 2023 168.87 170.94 165.37 166.88 48,888,540 -0.74(-0.44%)
Mar 22, 2023 172.39 173.20 167.51 167.62 57,397,236 -4.89(-2.84%)
Mar 21, 2023 172.42 174.01 171.84 172.51 35,270,124 +3.12(+1.84%)
Mar 20, 2023 169.00 171.26 168.49 169.39 47,411,840 +2.17(+1.30%)
Mar 17, 2023 169.97 170.67 166.86 167.22 72,438,240 -4.64(-2.70%)
Mar 16, 2023 167.46 173.23 166.51 171.86 54,691,864 +2.31(+1.36%)
Mar 15, 2023 167.91 169.84 166.39 169.55 55,658,988 -2.84(-1.65%)
Mar 14, 2023 174.42 175.06 170.52 172.39 50,880,704 +3.13(+1.85%)
Mar 13, 2023 168.48 172.26 167.07 169.25 75,943,256 -2.80(-1.63%)
Mar 10, 2023 176.17 176.17 170.18 172.06 71,065,896 -5.11(-2.88%)
Mar 09, 2023 182.36 182.89 177.04 177.16 34,171,736 -5.07(-2.78%)
Mar 08, 2023 182.42 183.22 180.79 182.23 25,124,374 +0.09(+0.05%)
Mar 07, 2023 184.23 184.65 181.86 182.15 26,583,590 -2.14(-1.16%)
Mar 06, 2023 187.08 187.25 183.50 184.28 23,835,892 -2.74(-1.46%)
Mar 03, 2023 185.23 187.44 184.01 187.02 23,320,196 +2.57(+1.39%)
Mar 02, 2023 182.49 184.87 181.76 184.45 18,538,342 +0.44(+0.24%)
Mar 01, 2023 183.78 185.06 182.81 184.01 23,006,998 +0.23(+0.13%)
Feb 28, 2023 183.72 185.57 183.67 183.78 19,960,798 +0.01(+0.00%)
Feb 27, 2023 184.70 185.75 183.21 183.77 17,967,638 +0.64(+0.35%)
Feb 24, 2023 182.28 183.38 181.43 183.12 25,334,888 -1.73(-0.94%)
Feb 23, 2023 184.92 185.85 182.33 184.85 22,012,714 +1.31(+0.71%)
Feb 22, 2023 183.43 184.72 182.38 183.54 25,215,758 +0.50(+0.27%)
Feb 21, 2023 186.28 186.86 182.86 183.04 26,590,018 -5.57(-2.95%)
Feb 17, 2023 187.39 188.84 186.50 188.61 24,874,490 +0.52(+0.28%)
Feb 16, 2023 187.31 190.31 186.77 188.09 21,780,906 -1.82(-0.96%)
Feb 15, 2023 186.51 190.00 186.07 189.91 19,169,926 +1.91(+1.01%)
Feb 14, 2023 186.80 189.41 185.63 188.00 23,869,190 -0.09(-0.05%)
Feb 13, 2023 186.05 188.34 184.88 188.09 16,114,269 +2.24(+1.20%)
Feb 10, 2023 184.85 186.17 184.12 185.86 15,614,199 +0.37(+0.20%)
Feb 09, 2023 189.68 190.55 185.00 185.49 20,980,496 -2.72(-1.45%)
Feb 08, 2023 189.81 190.80 187.70 188.21 18,338,928 -2.79(-1.46%)
Feb 07, 2023 188.88 191.51 187.16 191.00 27,679,948 +1.41(+0.74%)
Feb 06, 2023 191.07 191.78 188.85 189.60 18,505,004 -2.78(-1.45%)
Feb 03, 2023 191.52 194.47 191.12 192.38 25,671,018 -1.30(-0.67%)
Feb 02, 2023 191.42 194.60 189.80 193.68 31,688,076 +3.74(+1.97%)
Feb 01, 2023 186.72 191.60 185.68 189.94 27,552,900 +2.94(+1.57%)
Jan 31, 2023 183.03 187.10 182.99 187.00 22,007,104 +4.43(+2.43%)
Jan 30, 2023 183.44 185.17 182.46 182.56 18,774,408 -2.58(-1.39%)
Jan 27, 2023 183.58 185.85 183.40 185.14 20,540,736 +1.00(+0.54%)
Jan 26, 2023 184.56 185.41 181.93 184.15 18,765,354 +1.08(+0.59%)
Jan 25, 2023 181.07 183.12 179.57 183.06 18,798,378 +0.51(+0.28%)
Jan 24, 2023 182.22 183.43 181.53 182.56 19,552,558 -0.39(-0.21%)
Jan 23, 2023 181.09 183.71 180.26 182.94 20,775,818 +2.24(+1.24%)
Jan 20, 2023 178.43 180.82 177.03 180.71 37,467,252 +2.93(+1.65%)
Jan 19, 2023 178.45 178.81 176.55 177.78 25,066,888 -1.72(-0.96%)
Jan 18, 2023 183.06 184.54 179.40 179.50 24,071,952 -2.95(-1.62%)
Jan 17, 2023 182.62 183.44 181.88 182.45 22,928,836 -0.22(-0.12%)
Jan 13, 2023 180.18 182.96 180.02 182.67 22,854,956 +1.19(+0.66%)
Jan 12, 2023 179.27 181.60 177.66 181.48 30,361,194 +3.00(+1.68%)
Jan 11, 2023 177.02 178.51 176.45 178.48 18,675,680 +2.20(+1.25%)
Jan 10, 2023 173.50 176.39 173.15 176.28 19,179,002 +2.57(+1.48%)
Jan 09, 2023 174.82 175.90 173.51 173.72 18,824,712 +0.29(+0.17%)
Jan 06, 2023 171.20 173.87 169.80 173.42 22,513,878 +3.81(+2.25%)
Jan 05, 2023 170.50 170.58 168.35 169.62 17,570,088 -1.84(-1.07%)
Jan 04, 2023 170.53 172.53 170.20 171.45 23,438,138 +2.11(+1.25%)
Jan 03, 2023 171.81 173.17 167.88 169.34 23,004,062 -0.94(-0.55%)
Dec 30, 2022 169.28 170.63 168.57 170.28 21,785,532 -0.48(-0.28%)
Dec 29, 2022 167.70 171.15 167.39 170.76 22,796,292 +4.22(+2.53%)
Dec 28, 2022 169.13 170.03 166.35 166.54 20,063,450 -2.63(-1.55%)
Dec 27, 2022 170.28 170.48 168.54 169.17 13,832,663 -1.14(-0.67%)
Dec 23, 2022 169.42 170.37 168.31 170.31 12,189,039 +0.77(+0.45%)
Dec 22, 2022 170.25 170.41 166.68 169.54 21,757,334 -2.25(-1.31%)
Dec 21, 2022 170.37 172.66 170.12 171.78 23,470,586 +2.91(+1.72%)
Dec 20, 2022 167.65 169.95 167.17 168.87 18,508,014 +0.89(+0.53%)
Dec 19, 2022 170.52 170.96 167.46 167.98 27,399,382 -2.30(-1.35%)
Dec 16, 2022 169.73 171.01 168.63 170.29 40,137,372 -1.28(-0.75%)
Dec 15, 2022 173.86 174.42 170.94 171.57 34,538,248 -4.41(-2.50%)
Dec 14, 2022 177.07 178.63 174.64 175.97 33,149,034 -1.16(-0.66%)
Dec 13, 2022 181.38 182.27 175.92 177.13 39,344,816 +1.45(+0.83%)
Dec 12, 2022 173.86 176.04 173.03 175.68 23,367,658 +2.04(+1.18%)
Dec 09, 2022 174.76 175.77 173.58 173.64 22,679,080 -2.16(-1.23%)
Dec 08, 2022 175.73 177.53 174.50 175.80 21,524,560 +1.26(+0.72%)
Dec 07, 2022 174.74 176.44 174.11 174.53 17,631,054 -0.52(-0.29%)
Dec 06, 2022 177.78 177.88 174.09 175.05 18,978,602 -2.72(-1.53%)
Dec 05, 2022 181.65 181.84 177.10 177.77 26,145,744 -5.03(-2.75%)
Dec 02, 2022 179.23 183.59 179.19 182.81 23,234,968 +1.06(+0.58%)
Dec 01, 2022 182.90 183.96 180.94 181.75 22,678,724 -0.40(-0.22%)
Nov 30, 2022 177.57 182.20 175.75 182.14 28,778,024 +4.86(+2.74%)
Nov 29, 2022 176.88 178.49 176.88 177.28 14,382,637 +0.52(+0.29%)
Nov 28, 2022 178.99 179.76 176.23 176.77 17,966,732 -3.64(-2.02%)
Nov 25, 2022 179.93 181.17 179.51 180.40 13,777,687 +0.38(+0.21%)
Nov 23, 2022 179.15 180.60 178.43 180.03 20,325,698 +0.47(+0.26%)
Nov 22, 2022 178.62 179.78 177.25 179.56 17,319,344 +1.89(+1.07%)
Nov 21, 2022 177.68 178.08 176.37 177.66 19,542,274 -0.93(-0.52%)
Nov 18, 2022 179.44 180.14 177.48 178.60 28,329,994 +1.15(+0.65%)
Nov 17, 2022 176.55 177.85 175.47 177.45 21,391,040 -1.66(-0.93%)
Nov 16, 2022 181.40 181.43 178.59 179.11 25,476,626 -3.21(-1.76%)
Nov 15, 2022 182.60 184.27 180.92 182.32 26,831,804 +2.66(+1.48%)
Nov 14, 2022 180.61 182.55 179.48 179.66 27,251,856 -2.03(-1.12%)
Nov 11, 2022 180.58 183.57 180.51 181.69 29,846,324 +1.48(+0.82%)
Nov 10, 2022 176.78 180.27 176.10 180.21 39,617,908 +10.45(+6.16%)
Nov 09, 2022 173.03 173.69 169.41 169.76 28,062,472 -4.79(-2.75%)
Nov 08, 2022 175.20 176.88 172.41 174.55 20,779,302 +0.07(+0.04%)
Nov 07, 2022 174.73 175.55 172.72 174.48 21,254,870 +0.79(+0.45%)
Nov 04, 2022 173.93 174.92 170.58 173.70 26,614,706 +2.31(+1.35%)
Nov 03, 2022 170.40 172.98 169.25 171.38 29,917,536 -1.16(-0.67%)
Nov 02, 2022 177.74 179.84 172.48 172.54 39,185,176 -5.92(-3.32%)
Nov 01, 2022 180.07 180.42 177.78 178.46 28,499,772 +0.24(+0.14%)
Oct 31, 2022 177.19 179.10 176.49 178.22 26,558,966 +0.17(+0.09%)
Oct 28, 2022 174.81 178.29 173.75 178.05 34,231,932 +3.96(+2.27%)
Oct 27, 2022 175.55 176.92 173.88 174.09 29,556,456 +0.04(+0.02%)
Oct 26, 2022 174.15 177.28 173.36 174.06 38,220,268 +0.86(+0.49%)
Oct 25, 2022 168.73 173.91 168.72 173.20 34,111,460 +4.60(+2.73%)
Oct 24, 2022 168.49 169.15 166.28 168.60 28,159,540 +0.72(+0.43%)
Oct 21, 2022 164.68 168.37 163.50 167.88 48,801,316 +3.57(+2.17%)
Oct 20, 2022 166.64 168.71 163.77 164.32 27,453,644 -2.12(-1.27%)
Oct 19, 2022 167.68 168.56 164.61 166.44 30,107,044 -2.88(-1.70%)
Oct 18, 2022 170.96 172.34 167.87 169.31 37,504,508 +1.98(+1.19%)
Oct 17, 2022 165.47 167.81 165.37 167.33 28,966,862 +5.17(+3.19%)
Oct 14, 2022 167.92 169.07 162.06 162.16 30,458,172 -4.46(-2.68%)
Oct 13, 2022 159.43 167.40 157.97 166.62 47,282,800 +4.02(+2.47%)
Oct 12, 2022 163.22 163.76 160.87 162.59 27,806,800 -0.45(-0.27%)
Oct 11, 2022 162.30 165.37 160.20 163.04 28,802,812 +0.05(+0.03%)
Oct 10, 2022 164.57 164.84 161.94 162.99 24,061,970 -0.91(-0.56%)
Oct 07, 2022 167.13 167.66 163.24 163.91 27,298,216 -4.97(-2.94%)
Oct 06, 2022 169.00 171.25 168.09 168.88 23,250,520 -0.95(-0.56%)
Oct 05, 2022 168.57 170.44 166.64 169.83 25,953,542 -1.26(-0.74%)
Oct 04, 2022 167.80 171.17 167.72 171.09 38,656,560 +6.52(+3.96%)
Oct 03, 2022 162.67 165.55 160.64 164.57 34,549,868 +4.25(+2.65%)
Sep 30, 2022 161.16 164.79 160.27 160.32 41,810,048 -1.18(-0.73%)
Sep 29, 2022 163.10 163.25 159.23 161.50 32,482,556 -3.70(-2.24%)
Sep 28, 2022 161.14 166.22 160.47 165.20 36,633,288 +5.06(+3.16%)
Sep 27, 2022 161.67 162.96 158.73 160.14 43,564,076 +0.54(+0.34%)
Sep 26, 2022 160.85 164.26 159.02 159.59 31,434,712 -2.22(-1.37%)
Sep 23, 2022 163.44 163.62 159.57 161.81 41,708,904 -3.95(-2.38%)
Sep 22, 2022 169.24 169.81 165.12 165.75 34,589,448 -3.82(-2.25%)
Sep 21, 2022 173.47 175.14 169.56 169.57 30,323,992 -2.63(-1.53%)
Sep 20, 2022 172.89 173.05 170.90 172.20 22,975,058 -2.38(-1.36%)
Sep 19, 2022 171.19 174.80 171.14 174.58 26,347,520 +1.48(+0.85%)
Sep 16, 2022 173.20 173.77 171.09 173.10 42,912,584 -2.55(-1.45%)
Sep 15, 2022 175.94 178.62 174.91 175.66 26,202,580 -1.29(-0.73%)
Sep 14, 2022 176.56 177.29 174.63 176.94 26,120,390 +0.69(+0.39%)
Sep 13, 2022 178.78 179.79 175.56 176.25 35,444,020 -7.18(-3.91%)
Sep 12, 2022 182.40 183.62 181.79 183.43 23,904,288 +2.20(+1.21%)
Sep 09, 2022 179.24 181.46 179.01 181.24 23,998,206 +3.57(+2.01%)
Sep 08, 2022 174.75 177.74 173.71 177.67 26,115,868 +1.47(+0.83%)
Sep 07, 2022 172.12 176.46 172.08 176.20 26,325,940 +3.75(+2.18%)
Sep 06, 2022 174.77 175.12 171.66 172.44 24,622,328 -1.72(-0.99%)
Sep 02, 2022 177.56 177.90 173.25 174.17 28,506,168 -1.36(-0.78%)
Sep 01, 2022 175.80 175.91 173.01 175.53 31,751,472 -1.93(-1.09%)
Aug 31, 2022 178.86 179.63 177.16 177.46 23,146,560 -1.08(-0.61%)
Aug 30, 2022 181.64 181.83 177.50 178.55 23,303,068 -2.53(-1.40%)
Aug 29, 2022 180.80 182.77 180.38 181.08 20,401,704 -1.68(-0.92%)
Aug 26, 2022 188.91 189.01 182.45 182.76 24,999,758 -6.21(-3.29%)
Aug 25, 2022 187.02 189.02 186.63 188.97 15,274,745 +2.89(+1.55%)
Aug 24, 2022 184.51 186.94 183.91 186.08 16,579,529 +1.41(+0.76%)
Aug 23, 2022 184.66 186.58 184.13 184.67 20,813,466 +0.30(+0.16%)
Aug 22, 2022 185.68 186.02 183.76 184.37 23,892,460 -3.88(-2.06%)
Aug 19, 2022 190.36 190.63 187.69 188.25 28,349,036 -4.13(-2.15%)
Aug 18, 2022 191.37 192.70 190.42 192.38 19,233,442 +1.27(+0.66%)
Aug 17, 2022 192.18 192.77 189.92 191.11 23,162,612 -3.27(-1.68%)
Aug 16, 2022 193.91 195.35 192.48 194.38 19,436,528 -0.08(-0.04%)
Aug 15, 2022 192.25 194.54 191.70 194.46 17,988,226 +0.69(+0.35%)
Aug 12, 2022 190.86 193.84 190.11 193.77 22,749,930 +3.88(+2.04%)
Aug 11, 2022 190.93 192.97 189.59 189.89 24,571,706 +0.71(+0.37%)
Aug 10, 2022 187.26 189.50 186.76 189.19 21,482,172 +5.25(+2.85%)
Aug 09, 2022 185.72 185.85 182.94 183.93 18,847,964 -2.54(-1.36%)
Aug 08, 2022 185.83 188.22 185.58 186.48 23,081,396 +1.95(+1.06%)
Aug 05, 2022 181.30 184.74 181.01 184.52 19,170,956 +1.40(+0.77%)
Aug 04, 2022 183.59 183.79 182.24 183.12 15,342,224 -0.39(-0.21%)
Aug 03, 2022 182.11 183.90 181.47 183.51 19,829,874 +2.66(+1.47%)
Aug 02, 2022 180.34 182.80 179.38 180.85 18,227,978 -0.17(-0.10%)
Aug 01, 2022 179.68 182.13 178.16 181.02 24,688,658 -0.07(-0.04%)
Jul 29, 2022 179.92 181.56 178.95 181.09 22,500,812 +1.28(+0.71%)
Jul 28, 2022 178.26 180.02 175.78 179.81 24,114,474 +2.44(+1.37%)
Jul 27, 2022 174.54 178.19 174.08 177.38 22,411,060 +3.95(+2.28%)
Jul 26, 2022 173.87 174.28 172.67 173.43 20,012,962 -1.07(-0.62%)
Jul 25, 2022 174.13 174.97 172.56 174.50 19,892,164 +0.90(+0.52%)
Jul 22, 2022 176.86 177.22 172.19 173.60 25,970,642 -2.81(-1.60%)
Jul 21, 2022 174.51 176.50 172.96 176.42 22,405,286 +0.90(+0.51%)
Jul 20, 2022 172.77 175.83 172.53 175.52 27,051,056 +2.71(+1.57%)
Jul 19, 2022 169.00 173.01 168.91 172.81 24,999,142 +5.89(+3.53%)
Jul 18, 2022 169.37 170.49 166.40 166.92 23,785,304 -0.47(-0.28%)
Jul 15, 2022 165.90 167.64 163.74 167.40 36,124,188 +3.41(+2.08%)
Jul 14, 2022 163.13 164.41 161.53 163.98 25,977,438 -1.70(-1.03%)
Jul 13, 2022 163.59 166.61 163.24 165.69 26,447,082 -0.15(-0.09%)
Jul 12, 2022 165.90 167.66 164.95 165.83 24,627,800 -0.57(-0.34%)
Jul 11, 2022 168.53 169.22 165.96 166.40 22,760,556 -3.41(-2.01%)
Jul 08, 2022 169.31 171.17 167.94 169.81 21,246,660 -0.02(-0.01%)
Jul 07, 2022 167.17 170.19 167.16 169.83 25,787,646 +3.93(+2.37%)
Jul 06, 2022 166.78 168.00 164.17 165.91 26,566,634 -1.24(-0.74%)
Jul 05, 2022 163.13 167.21 161.25 167.15 25,966,806 +1.37(+0.83%)
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.