Advertisement
Advertisement
U.S. Markets open in 7 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.94+5.21 (+3.16%)
At close: 04:00PM EDT
169.86 -0.08 (-0.05%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
Sep 28, 2022165.76170.99165.07169.94169.9435,092,900
Sep 27, 2022166.31167.63163.28164.73164.7342,406,600
Sep 26, 2022165.47168.97163.58164.17164.1730,597,800
Sep 23, 2022169.00169.19165.00167.31167.3140,290,300
Sep 22, 2022175.00175.58170.74171.39171.3933,468,600
Sep 21, 2022179.37181.10175.33175.34175.3429,357,100
Sep 20, 2022178.77178.94176.71178.06178.0622,247,500
Sep 19, 2022177.01180.75176.96180.52180.5225,412,200
Sep 16, 2022179.09179.68176.91178.99178.9941,101,700
Sep 15, 2022181.92184.69180.86181.63181.6325,378,700
Sep 14, 2022182.57183.32180.57182.96182.9625,278,300
Sep 13, 2022184.86185.91181.54182.25182.2534,144,700
Sep 12, 2022188.60189.86187.97189.67189.6723,134,600
Sep 09, 2022185.34187.63185.10187.40187.4023,185,000
Sep 08, 2022180.69183.79179.62183.71183.7125,273,200
Sep 07, 2022177.97182.47177.93182.19182.1924,781,200
Sep 06, 2022180.71181.08177.50178.31178.3123,837,100
Sep 02, 2022183.60183.95179.14180.09180.0927,427,900
Sep 01, 2022181.78181.89178.90181.50181.5030,706,600
Aug 31, 2022184.94185.74183.19183.50183.5022,412,500
Aug 30, 2022187.82188.01183.54184.62184.6222,548,900
Aug 29, 2022186.95188.99186.52187.24187.2419,753,300
Aug 26, 2022195.34195.44188.66188.98188.9824,177,200
Aug 25, 2022193.38195.45192.98195.40195.4014,795,000
Aug 24, 2022190.79193.30190.16192.41192.4116,038,300
Aug 23, 2022190.94192.93190.39190.95190.9520,069,800
Aug 22, 2022191.99192.35190.01190.64190.6422,937,000
Aug 19, 2022196.83197.11194.07194.65194.6527,416,400
Aug 18, 2022197.88199.25196.90198.92198.9218,368,100
Aug 17, 2022198.72199.33196.38197.61197.6122,428,000
Aug 16, 2022200.50201.99199.03200.99200.9918,833,100
Aug 15, 2022198.80201.16198.22201.07201.0717,414,800
Aug 12, 2022197.35200.43196.58200.36200.3621,726,600
Aug 11, 2022197.42199.53196.04196.35196.3523,727,600
Aug 10, 2022193.63195.95193.11195.62195.6220,796,400
Aug 09, 2022192.04192.17189.16190.19190.1918,247,300
Aug 08, 2022192.15194.63191.89192.82192.8222,188,700
Aug 05, 2022187.47191.02187.17190.80190.8018,540,300
Aug 04, 2022189.84190.04188.44189.35189.3514,838,900
Aug 03, 2022188.30190.15187.64189.75189.7519,157,700
Aug 02, 2022186.47189.02185.48187.00187.0017,492,600
Aug 01, 2022185.79188.32184.22187.18187.1823,905,600
Jul 29, 2022186.04187.73185.04187.25187.2521,760,600
Jul 28, 2022184.32186.14181.76185.93185.9322,838,500
Jul 27, 2022180.48184.25180.00183.41183.4121,670,700
Jul 26, 2022179.78180.21178.54179.33179.3319,391,200
Jul 25, 2022180.05180.92178.43180.44180.4419,267,200
Jul 22, 2022182.88183.25178.05179.51179.5125,116,100
Jul 21, 2022180.45182.50178.85182.42182.4221,709,900
Jul 20, 2022178.65181.81178.40181.49181.4926,049,300
Jul 19, 2022174.75178.89174.66178.69178.6924,234,600
Jul 18, 2022175.13176.29172.06172.60172.6023,031,500
Jul 15, 2022171.54173.35169.31173.09173.0934,935,900
Jul 14, 2022168.68170.00167.02169.56169.5625,102,200
Jul 13, 2022169.15172.28168.79171.32171.3225,535,600
Jul 12, 2022171.54173.36170.56171.47171.4723,864,200
Jul 11, 2022174.26174.97171.60172.06172.0622,031,500
Jul 08, 2022175.07176.99173.65175.59175.5920,547,000
Jul 07, 2022172.86175.98172.85175.61175.6124,822,500
Jul 06, 2022172.45173.71169.75171.55171.5525,697,600
Jul 05, 2022168.68172.90166.73172.83172.8325,151,100
Jul 01, 2022169.05171.84167.66171.41171.4124,598,600
Jun 30, 2022168.20171.31166.76169.36169.3631,466,300
Jun 29, 2022172.55172.70168.97170.69170.6921,292,500
Jun 28, 2022176.93178.15172.35172.44172.4425,909,200
Jun 27, 2022175.67176.99174.18175.74175.7424,745,400
Jun 24, 2022171.22175.10170.90175.09175.0937,138,500
Jun 23, 2022168.19170.23166.55169.83169.8327,089,800
Jun 22, 2022165.96169.26165.37167.82167.8229,303,500
Jun 21, 2022167.98170.08166.81168.14168.1434,665,400
Jun 17, 2022164.48167.52163.70165.18165.1840,327,300
Jun 16, 2022167.84168.42162.78163.90163.9043,810,600
Jun 15, 2022171.21174.06168.66171.86171.8632,150,500
Jun 14, 2022170.67171.24167.74169.38169.3830,282,400
Jun 13, 2022173.63174.96169.29170.20170.2039,712,700
Jun 10, 2022180.51181.55177.65178.59178.5937,153,600
Jun 09, 2022186.55187.07183.53183.57183.5721,697,200
Jun 08, 2022189.96190.70187.06187.95187.9521,521,700
Jun 07, 2022186.41190.94185.90190.90190.9021,661,600
Jun 06, 2022189.29189.31186.83187.87187.8724,678,700
Jun 03, 2022187.29187.96185.79187.06187.0618,972,100
Jun 02, 2022184.59188.76184.17188.76188.7624,876,000
Jun 01, 2022186.27186.94181.77184.26184.2628,352,100
May 31, 2022186.91187.68184.09185.31185.3129,794,500
May 27, 2022183.76187.65183.40187.64187.6424,952,100
May 26, 2022179.85183.80179.70182.72182.7225,702,700
May 25, 2022174.88179.78174.81178.73178.7327,950,100
May 24, 2022176.57176.93172.33175.57175.5726,861,800
May 23, 2022177.88178.96175.50178.21178.2124,644,100
May 20, 2022178.50178.97171.79176.08176.0842,243,700
May 19, 2022174.89178.81174.89176.53176.5333,627,700
May 18, 2022180.47181.41175.10176.24176.2436,093,800
May 17, 2022180.41182.84178.99182.64182.6431,833,700
May 16, 2022177.50179.44176.14177.22177.2228,225,500
May 13, 2022175.04179.41175.01178.07178.0736,517,000
May 12, 2022169.83174.34168.90172.60172.6052,967,400
May 11, 2022175.13178.19170.30170.60170.6064,377,800
May 10, 2022177.57178.91171.20174.95174.9553,650,800
May 09, 2022179.86182.65174.10174.90174.9053,682,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement