Russell 2000 Ishares ETF (NY: IWM )

217.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 216.99 218.75 216.21 217.59 14,449,252 -0.30(-0.14%)
Oct 01, 2024 220.17 220.34 216.30 217.89 30,015,264 -3.00(-1.36%)
Sep 30, 2024 219.42 221.59 218.58 220.89 22,215,028 +0.56(+0.25%)
Sep 27, 2024 220.86 222.60 219.53 220.33 23,959,602 +1.48(+0.68%)
Sep 26, 2024 220.49 221.13 218.38 218.85 24,952,074 +1.16(+0.53%)
Sep 25, 2024 220.32 220.61 217.54 217.69 23,208,772 -3.44(-1.56%)
Sep 24, 2024 221.63 221.93 219.50 221.13 20,927,916 +0.37(+0.17%)
Sep 23, 2024 222.69 223.11 220.02 220.76 20,147,754 -0.81(-0.37%)
Sep 20, 2024 223.45 223.46 221.29 221.57 34,837,072 -2.40(-1.07%)
Sep 19, 2024 224.66 224.68 221.50 223.97 35,385,816 +4.52(+2.06%)
Sep 18, 2024 219.23 224.94 218.25 219.45 53,990,420 +0.04(+0.02%)
Sep 17, 2024 219.58 221.80 218.47 219.41 35,720,024 +1.80(+0.83%)
Sep 16, 2024 217.63 218.28 216.14 217.61 23,383,892 +0.78(+0.36%)
Sep 13, 2024 214.03 217.25 213.94 216.83 37,859,336 +5.22(+2.47%)
Sep 12, 2024 209.91 212.78 208.41 211.61 27,632,040 +2.69(+1.29%)
Sep 11, 2024 207.47 209.25 204.21 208.92 27,136,308 +0.61(+0.29%)
Sep 10, 2024 208.72 208.83 205.79 208.31 23,214,780 -0.17(-0.08%)
Sep 09, 2024 208.15 210.25 207.52 208.48 23,562,292 +0.58(+0.28%)
Sep 06, 2024 211.93 213.19 207.14 207.90 34,709,416 -4.03(-1.90%)
Sep 05, 2024 213.54 214.03 210.92 211.93 24,185,302 -1.06(-0.50%)
Sep 04, 2024 212.76 215.37 211.70 212.99 23,734,484 -0.36(-0.17%)
Sep 03, 2024 218.13 219.37 212.91 213.35 31,254,744 -6.73(-3.06%)
Aug 30, 2024 219.71 220.50 217.40 220.08 23,010,502 +1.27(+0.58%)
Aug 29, 2024 218.78 220.98 217.15 218.81 24,789,420 +1.55(+0.71%)
Aug 28, 2024 217.87 219.12 216.27 217.26 19,670,052 -1.48(-0.68%)
Aug 27, 2024 218.91 219.37 217.71 218.74 19,559,310 -1.71(-0.78%)
Aug 26, 2024 221.93 222.45 220.08 220.45 24,888,312 +0.07(+0.03%)
Aug 23, 2024 215.18 221.08 214.79 220.38 40,003,280 +6.82(+3.19%)
Aug 22, 2024 215.57 216.37 213.13 213.56 18,074,060 -1.90(-0.88%)
Aug 21, 2024 214.28 215.66 212.82 215.46 19,589,184 +2.77(+1.30%)
Aug 20, 2024 214.89 214.95 212.05 212.69 21,846,420 -2.51(-1.17%)
Aug 19, 2024 212.96 215.21 212.82 215.20 17,207,360 +2.60(+1.22%)
Aug 16, 2024 211.37 213.98 211.28 212.60 30,540,436 +0.56(+0.26%)
Aug 15, 2024 211.26 213.10 209.91 212.04 42,566,868 +5.36(+2.59%)
Aug 14, 2024 208.63 208.75 205.74 206.68 25,339,820 -1.29(-0.62%)
Aug 13, 2024 206.09 208.38 204.86 207.97 25,463,872 +3.37(+1.65%)
Aug 12, 2024 206.61 206.98 203.82 204.60 20,321,600 -1.86(-0.90%)
Aug 09, 2024 207.05 207.12 204.94 206.46 21,124,662 -0.43(-0.21%)
Aug 08, 2024 204.42 207.00 203.17 206.89 26,478,304 +4.91(+2.43%)
Aug 07, 2024 207.85 207.96 201.56 201.98 30,446,708 -2.42(-1.18%)
Aug 06, 2024 203.01 207.25 201.20 204.40 37,132,544 +2.20(+1.09%)
Aug 05, 2024 197.90 204.74 196.70 202.20 65,615,680 -6.72(-3.22%)
Aug 02, 2024 208.85 211.19 206.99 208.92 67,185,144 -7.66(-3.54%)
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.