Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	183.66	187.74	183.62	187.64	21,932,188	+4.45(+2.43%)
Jan 30, 2023	184.07	185.81	183.08	183.19	18,710,498	-2.59(-1.39%)
Jan 27, 2023	184.21	186.48	184.02	185.78	20,470,814	+1.00(+0.54%)
Jan 26, 2023	185.19	186.04	182.55	184.78	18,701,474	+1.09(+0.59%)
Jan 25, 2023	181.69	183.75	180.18	183.69	18,734,386	+0.51(+0.28%)
Jan 24, 2023	182.84	184.06	182.15	183.18	19,485,998	-0.39(-0.21%)
Jan 23, 2023	181.71	184.34	180.88	183.57	20,705,094	+2.24(+1.24%)
Jan 20, 2023	179.04	181.43	177.63	181.33	37,339,708	+2.94(+1.65%)
Jan 19, 2023	179.06	179.43	177.15	178.39	24,981,558	-1.72(-0.96%)
Jan 18, 2023	183.69	185.17	180.01	180.11	23,990,006	-2.96(-1.62%)
Jan 17, 2023	183.25	184.07	182.50	183.07	22,850,782	-0.22(-0.12%)
Jan 13, 2023	180.80	183.58	180.63	183.30	22,777,156	+1.20(+0.66%)
Jan 12, 2023	179.89	182.22	178.27	182.10	30,257,840	+3.01(+1.68%)
Jan 11, 2023	177.62	179.12	177.05	179.09	18,612,106	+2.21(+1.25%)
Jan 10, 2023	174.09	177.00	173.74	176.89	19,113,714	+2.58(+1.48%)
Jan 09, 2023	175.42	176.50	174.10	174.31	18,760,630	+0.29(+0.17%)
Jan 06, 2023	171.78	174.47	170.38	174.02	22,437,238	+3.82(+2.25%)
Jan 05, 2023	171.09	171.16	168.93	170.19	17,510,278	-1.84(-1.07%)
Jan 04, 2023	171.12	173.12	170.78	172.04	23,358,352	+2.12(+1.25%)

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.