Russell 2000 Ishares ETF (NY: IWM )

175.09 +5.26 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 171.22 175.10 170.90 175.09 37,123,248 +5.26(+3.10%)
Jun 23, 2022 168.19 170.23 166.55 169.83 27,073,260 +2.01(+1.20%)
Jun 22, 2022 165.96 169.25 165.37 167.82 29,308,994 -0.32(-0.19%)
Jun 21, 2022 167.98 170.08 166.81 168.14 34,836,160 +2.96(+1.79%)
Jun 17, 2022 164.48 167.52 163.70 165.18 40,575,308 +1.28(+0.78%)
Jun 16, 2022 167.84 168.42 162.78 163.90 44,728,836 -7.96(-4.63%)
Jun 15, 2022 171.21 174.06 168.66 171.86 32,153,880 +2.48(+1.46%)
Jun 14, 2022 170.67 171.24 167.74 169.38 30,458,520 -0.82(-0.48%)
Jun 13, 2022 173.63 174.96 169.29 170.20 39,683,128 -8.39(-4.70%)
Jun 10, 2022 180.51 181.55 177.65 178.59 37,278,784 -4.98(-2.71%)
Jun 09, 2022 186.55 187.07 183.53 183.57 21,687,616 -4.38(-2.33%)
Jun 08, 2022 189.96 190.70 187.06 187.95 21,970,208 -2.95(-1.55%)
Jun 07, 2022 186.41 190.94 185.90 190.90 21,640,046 +3.03(+1.61%)
Jun 06, 2022 189.29 189.31 186.83 187.87 24,660,752 +0.81(+0.43%)
Jun 03, 2022 187.29 187.96 185.79 187.06 18,972,174 -1.70(-0.90%)
Jun 02, 2022 184.59 188.76 184.17 188.76 24,850,468 +4.50(+2.44%)
Jun 01, 2022 186.27 186.94 181.77 184.26 28,342,716 -1.05(-0.57%)
May 31, 2022 186.91 187.68 184.09 185.31 30,302,336 -2.33(-1.24%)
May 27, 2022 183.76 187.65 183.40 187.64 24,952,160 +4.92(+2.69%)
May 26, 2022 179.85 183.79 179.70 182.72 25,750,996 +3.99(+2.23%)
May 25, 2022 174.88 179.78 174.81 178.73 28,001,348 +3.16(+1.80%)
May 24, 2022 176.57 176.93 172.33 175.57 26,930,644 -2.64(-1.48%)
May 23, 2022 177.88 178.96 175.50 178.21 24,585,020 +2.13(+1.21%)
May 20, 2022 178.50 178.97 171.79 176.08 41,826,976 -0.45(-0.25%)
May 19, 2022 174.89 178.81 174.89 176.53 33,600,964 +0.29(+0.16%)
May 18, 2022 180.47 181.41 175.10 176.24 36,008,796 -6.40(-3.50%)
May 17, 2022 180.41 182.84 178.99 182.64 31,863,408 +5.42(+3.06%)
May 16, 2022 177.50 179.44 176.13 177.22 28,233,510 -0.85(-0.48%)
May 13, 2022 175.04 179.41 175.01 178.07 36,517,300 +5.47(+3.17%)
May 12, 2022 169.83 174.34 168.90 172.60 52,930,392 +2.00(+1.17%)
May 11, 2022 175.13 178.19 170.30 170.60 64,343,416 -4.35(-2.49%)
May 10, 2022 177.57 178.91 171.20 174.95 53,608,564 +0.05(+0.03%)
May 09, 2022 179.86 182.65 174.10 174.90 53,668,788 -7.68(-4.21%)
May 06, 2022 184.96 185.39 180.55 182.58 45,457,924 -3.09(-1.66%)
May 05, 2022 191.53 191.56 183.38 185.67 41,447,136 -7.85(-4.06%)
May 04, 2022 189.05 193.93 185.69 193.52 38,801,568 +5.03(+2.67%)
May 03, 2022 186.92 189.51 185.68 188.49 30,222,724 +1.60(+0.86%)
May 02, 2022 184.90 187.82 182.38 186.89 37,983,264 +1.94(+1.05%)
Apr 29, 2022 189.59 191.73 184.51 184.95 41,193,504 -5.50(-2.89%)
Apr 28, 2022 189.17 191.40 184.71 190.45 37,489,852 +3.49(+1.87%)
Apr 27, 2022 187.67 189.78 186.26 186.96 37,787,592 -0.78(-0.42%)
Apr 26, 2022 192.32 192.71 187.48 187.74 40,500,700 -6.11(-3.15%)
Apr 25, 2022 190.99 194.11 189.21 193.85 35,544,696 +1.17(+0.61%)
Apr 22, 2022 196.87 197.37 192.29 192.68 35,687,480 -5.12(-2.59%)
Apr 21, 2022 204.23 204.80 197.02 197.80 31,525,932 -4.53(-2.24%)
Apr 20, 2022 203.05 203.87 201.86 202.33 20,503,266 +0.77(+0.38%)
Apr 19, 2022 197.86 202.24 197.69 201.56 22,880,120 +3.94(+1.99%)
Apr 18, 2022 198.46 199.18 196.53 197.62 22,222,728 -1.34(-0.67%)
Apr 14, 2022 201.11 202.37 198.87 198.96 27,152,974 -1.95(-0.97%)
Apr 13, 2022 197.68 201.45 197.61 200.91 22,270,188 +3.75(+1.90%)
Apr 12, 2022 198.70 201.68 196.42 197.16 33,688,616 +0.62(+0.32%)
Apr 11, 2022 197.12 199.25 195.88 196.54 33,674,272 -1.33(-0.67%)
Apr 08, 2022 199.22 200.31 197.50 197.87 25,249,650 -1.59(-0.80%)
Apr 07, 2022 200.11 201.23 196.68 199.46 29,246,338 -0.65(-0.32%)
Apr 06, 2022 201.27 201.80 198.68 200.11 34,876,112 -2.88(-1.42%)
Apr 05, 2022 207.96 209.44 202.51 202.99 26,519,572 -4.92(-2.37%)
Apr 04, 2022 207.87 208.43 205.88 207.91 20,279,392 +0.34(+0.16%)
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.