Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
225.87+0.84 (+0.37%)
At close: 4:00PM EDT
225.81 -0.06 (-0.03%)
After hours: 06:44PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2021225.98226.87224.61225.87225.8715,442,267
Oct 18, 2021223.88225.68223.73225.03225.0319,082,600
Oct 15, 2021227.98228.41225.06225.16225.1627,532,700
Oct 14, 2021224.75226.00224.32225.87225.8718,160,000
Oct 13, 2021221.89222.70219.83222.57222.5719,676,200
Oct 12, 2021220.85222.47220.36221.52221.5218,800,600
Oct 11, 2021221.83223.55220.25220.31220.3115,929,800
Oct 08, 2021223.39224.11221.50221.58221.5817,972,200
Oct 07, 2021221.53224.95221.37223.26223.2624,289,300
Oct 06, 2021218.76220.20216.76219.87219.8732,893,300
Oct 05, 2021220.96223.06219.88221.02221.0220,407,600
Oct 04, 2021222.14222.32218.93220.26220.2632,580,200
Oct 01, 2021219.95223.50217.74222.28222.2832,647,000
Sep 30, 2021222.12222.61218.60218.75218.7532,860,400
Sep 29, 2021222.27222.66220.17220.82220.8223,628,900
Sep 28, 2021225.41225.60220.85221.29221.2939,938,200
Sep 27, 2021223.62227.68223.53226.44226.4429,743,200
Sep 24, 2021223.02224.36221.84223.05223.0528,866,000
Sep 23, 2021222.18225.65221.56224.81224.8131,057,800
Sep 22, 2021218.88222.55218.87220.90220.9032,100,300
Sep 21, 2021218.77219.29215.82217.52217.5226,711,200
Sep 20, 2021217.45218.99214.22217.19217.1944,958,500
Sep 17, 2021221.62223.03220.64222.48222.4839,957,600
Sep 16, 2021222.26223.34220.26222.19222.1922,369,000
Sep 15, 2021220.02222.74219.46222.03222.0327,572,000
Sep 14, 2021223.75223.77219.07220.04220.0430,312,600
Sep 13, 2021223.21223.38220.25222.88222.8834,693,100
Sep 10, 2021225.16225.29221.52221.62221.6224,321,600
Sep 09, 2021223.54226.29222.96223.81223.8127,180,500
Sep 08, 2021225.61225.97222.63223.92223.9225,241,500
Sep 07, 2021227.72229.00226.25226.39226.3919,153,400
Sep 03, 2021228.25228.97227.19227.96227.9618,213,100
Sep 02, 2021228.33229.84227.60229.02229.0222,810,100
Sep 01, 2021226.83228.24224.87227.44227.4420,451,500
Aug 31, 2021225.24226.61224.33225.92225.9220,839,800
Aug 30, 2021227.25227.35224.98225.48225.4820,733,300
Aug 27, 2021220.65227.03220.57226.41226.4133,981,100
Aug 26, 2021222.14223.16219.74220.20220.2022,380,300
Aug 25, 2021221.77223.97220.85222.56222.5621,548,000
Aug 24, 2021220.32221.92219.69221.78221.7818,677,900
Aug 23, 2021217.48219.94217.44219.62219.6225,778,800
Aug 20, 2021212.10216.02211.42215.52215.5231,747,600
Aug 19, 2021212.43214.07210.68211.94211.9438,119,900
Aug 18, 2021216.10218.04214.37214.51214.5129,102,300
Aug 17, 2021216.66217.44213.75216.40216.4035,161,500
Aug 16, 2021219.77220.26217.65219.07219.0724,074,400
Aug 13, 2021222.98223.30220.70221.13221.1320,797,600
Aug 12, 2021223.76223.84221.71223.16223.1623,269,500
Aug 11, 2021223.02223.73220.47223.69223.6925,691,300
Aug 10, 2021222.64223.22221.19222.60222.6022,681,600
Aug 09, 2021222.92223.19221.21222.16222.1617,225,600
Aug 06, 2021223.75225.21222.14223.39223.3924,411,300
Aug 05, 2021219.09222.44218.68222.03222.0323,915,200
Aug 04, 2021219.10221.20217.89218.11218.1125,588,500
Aug 03, 2021220.62221.12217.10220.86220.8627,798,600
Aug 02, 2021222.47224.55219.64219.95219.9524,192,600
Jul 30, 2021221.65224.05220.28221.05221.0528,465,700
Jul 29, 2021222.79224.44222.14222.52222.5222,634,800
Jul 28, 2021219.00222.59217.40220.82220.8233,043,700
Jul 27, 2021219.01219.08215.38217.62217.6235,063,600
Jul 26, 2021220.39222.05219.15220.19220.1922,194,200
Jul 23, 2021219.87219.95216.91219.55219.5523,660,300
Jul 22, 2021221.47221.93217.58218.53218.5332,879,000
Jul 21, 2021219.45222.22219.36222.06222.0628,278,700
Jul 20, 2021212.20219.27211.26218.30218.3040,794,600
Jul 19, 2021210.63214.45209.05211.73211.7358,571,000
Jul 16, 2021219.83219.88214.47214.95214.9536,620,200
Jul 15, 2021217.83219.06214.94217.63217.6345,477,000
Jul 14, 2021223.71224.36218.55218.87218.8730,594,100
Jul 13, 2021225.23225.74222.22222.30222.3025,357,500
Jul 12, 2021225.56226.89224.55226.57226.5716,831,000
Jul 09, 2021224.16226.45223.34226.38226.3823,976,400
Jul 08, 2021219.31224.08217.85221.70221.7042,297,900
Jul 07, 2021225.54226.67221.80223.76223.7628,521,500
Jul 06, 2021229.36229.46223.87225.86225.8627,771,300
Jul 02, 2021232.00232.08228.56229.19229.1921,029,700
Jul 01, 2021230.81231.85229.71231.39231.3918,089,100
Jun 30, 2021228.65230.32227.76229.37229.3726,039,000
Jun 29, 2021231.23231.73228.77229.34229.3418,844,300
Jun 28, 2021232.24232.59228.77230.44230.4425,006,000
Jun 25, 2021232.29233.41231.75232.28232.2827,619,000
Jun 24, 2021230.12231.91228.72231.89231.8921,732,500
Jun 23, 2021227.99229.96227.99228.66228.6622,387,500
Jun 22, 2021226.27228.41224.72227.91227.9121,188,500
Jun 21, 2021224.05227.50223.28226.88226.8826,736,400
Jun 18, 2021223.70225.74221.13222.13222.1354,023,700
Jun 17, 2021229.24230.20224.52227.29227.2948,292,500
Jun 16, 2021229.70230.68227.64229.87229.8724,527,000
Jun 15, 2021231.12231.47228.48230.36230.3617,039,900
Jun 14, 2021232.31233.35230.14231.02231.0219,182,800
Jun 11, 2021230.30231.80230.07231.70231.7016,707,200
Jun 10, 2021231.68232.18228.71229.28229.2829,069,000
Jun 10, 20210.347 Dividend
Jun 09, 2021233.54233.64230.98231.34230.9918,700,600
Jun 08, 2021231.21233.48229.98232.89232.5427,770,300
Jun 07, 2021227.89230.78227.25230.45230.1024,049,900
Jun 04, 2021227.56228.06226.21227.40227.0619,395,800
Jun 03, 2021226.82227.62224.04226.42226.0824,811,500
Jun 02, 2021228.91228.92226.83228.33227.9918,927,500
Jun 01, 2021227.46228.56225.96228.06227.7223,081,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement