Advertisement
Advertisement
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2022 | 199.76 | 203.02 | 196.99 | 196.99 | 196.99 | 84,702,700 |
| Jan 20, 2022 | 205.38 | 208.99 | 200.33 | 200.75 | 200.75 | 50,466,000 |
| Jan 19, 2022 | 208.81 | 209.46 | 204.38 | 204.45 | 204.45 | 46,209,100 |
| Jan 18, 2022 | 212.20 | 212.44 | 207.53 | 207.83 | 207.83 | 49,434,400 |
| Jan 14, 2022 | 211.99 | 214.40 | 210.58 | 214.31 | 214.31 | 42,004,100 |
| Jan 13, 2022 | 216.81 | 218.19 | 213.38 | 214.01 | 214.01 | 34,489,600 |
| Jan 12, 2022 | 218.52 | 219.38 | 214.64 | 215.99 | 215.99 | 35,284,500 |
| Jan 11, 2022 | 215.48 | 217.83 | 212.96 | 217.61 | 217.61 | 35,209,900 |
| Jan 10, 2022 | 214.77 | 215.39 | 211.11 | 215.32 | 215.32 | 45,778,100 |
| Jan 07, 2022 | 218.60 | 220.38 | 215.93 | 216.07 | 216.07 | 31,563,400 |
| Jan 06, 2022 | 217.82 | 220.42 | 215.82 | 218.60 | 218.60 | 39,105,900 |
| Jan 05, 2022 | 224.87 | 225.91 | 217.32 | 217.36 | 217.36 | 40,582,100 |
| Jan 04, 2022 | 226.00 | 227.13 | 223.38 | 224.98 | 224.98 | 22,013,100 |
| Jan 03, 2022 | 223.71 | 226.69 | 222.73 | 225.32 | 225.32 | 30,618,800 |
| Dec 31, 2021 | 222.49 | 224.12 | 222.39 | 222.45 | 222.45 | 23,997,400 |
| Dec 30, 2021 | 222.94 | 225.43 | 222.70 | 222.93 | 222.93 | 23,607,700 |
| Dec 29, 2021 | 222.72 | 223.49 | 221.26 | 222.99 | 222.99 | 19,444,400 |
| Dec 28, 2021 | 223.79 | 225.73 | 222.35 | 222.75 | 222.75 | 23,120,300 |
| Dec 27, 2021 | 222.34 | 224.24 | 220.60 | 224.12 | 224.12 | 24,196,700 |
| Dec 23, 2021 | 221.05 | 222.80 | 220.34 | 222.04 | 222.04 | 22,125,400 |
| Dec 22, 2021 | 217.87 | 220.35 | 217.13 | 220.28 | 220.28 | 32,442,000 |
| Dec 21, 2021 | 214.20 | 218.39 | 212.06 | 218.18 | 218.18 | 38,545,300 |
| Dec 20, 2021 | 212.09 | 212.94 | 208.76 | 212.12 | 212.12 | 49,993,000 |
| Dec 17, 2021 | 212.20 | 217.35 | 210.30 | 215.14 | 215.14 | 62,620,900 |
| Dec 16, 2021 | 219.45 | 219.90 | 212.25 | 213.18 | 213.18 | 52,743,800 |
| Dec 15, 2021 | 214.21 | 218.16 | 211.08 | 217.58 | 217.58 | 51,261,000 |
| Dec 14, 2021 | 214.58 | 217.52 | 213.31 | 214.18 | 214.18 | 36,543,500 |
| Dec 13, 2021 | 218.39 | 219.05 | 214.75 | 216.04 | 216.04 | 33,478,400 |
| Dec 10, 2021 | 222.20 | 222.85 | 218.32 | 219.91 | 219.91 | 32,916,100 |
| Dec 09, 2021 | 223.95 | 225.81 | 220.48 | 220.52 | 220.52 | 34,830,300 |
| Dec 08, 2021 | 224.60 | 226.54 | 223.06 | 225.63 | 225.63 | 36,546,400 |
| Dec 07, 2021 | 222.14 | 226.04 | 221.98 | 224.10 | 224.10 | 44,679,200 |
| Dec 06, 2021 | 216.54 | 220.69 | 213.71 | 219.02 | 219.02 | 43,878,300 |
| Dec 03, 2021 | 220.29 | 220.38 | 212.71 | 214.71 | 214.71 | 64,398,400 |
| Dec 02, 2021 | 214.37 | 219.94 | 213.82 | 219.21 | 219.21 | 64,315,700 |
| Dec 01, 2021 | 223.17 | 224.21 | 213.15 | 213.26 | 213.26 | 69,120,100 |
| Nov 30, 2021 | 220.66 | 221.86 | 215.88 | 218.17 | 218.17 | 64,908,400 |
| Nov 29, 2021 | 226.22 | 226.75 | 221.24 | 222.71 | 222.71 | 45,982,400 |
| Nov 26, 2021 | 224.96 | 226.17 | 219.64 | 222.85 | 222.85 | 62,595,400 |
| Nov 24, 2021 | 229.39 | 231.99 | 228.54 | 231.58 | 231.58 | 24,099,300 |
| Nov 23, 2021 | 231.39 | 233.00 | 228.62 | 231.33 | 231.33 | 33,843,800 |
| Nov 22, 2021 | 234.22 | 235.74 | 231.62 | 231.73 | 231.73 | 31,042,100 |
| Nov 19, 2021 | 233.27 | 234.42 | 232.39 | 232.72 | 232.72 | 33,994,000 |
| Nov 18, 2021 | 236.92 | 237.07 | 233.05 | 234.86 | 234.86 | 30,637,300 |
| Nov 17, 2021 | 238.06 | 238.13 | 235.13 | 235.86 | 235.86 | 26,527,800 |
| Nov 16, 2021 | 237.76 | 239.37 | 236.95 | 238.99 | 238.99 | 21,925,200 |
| Nov 15, 2021 | 240.57 | 240.76 | 237.55 | 238.55 | 238.55 | 27,390,000 |
| Nov 12, 2021 | 239.92 | 240.21 | 238.74 | 239.50 | 239.50 | 20,510,800 |
| Nov 11, 2021 | 238.31 | 240.38 | 237.66 | 239.26 | 239.26 | 17,987,500 |
| Nov 10, 2021 | 240.08 | 241.56 | 236.31 | 237.35 | 237.35 | 32,471,600 |
| Nov 09, 2021 | 242.00 | 242.53 | 239.54 | 241.15 | 241.15 | 29,895,900 |
| Nov 08, 2021 | 243.74 | 244.46 | 241.93 | 242.56 | 242.56 | 31,324,500 |
| Nov 05, 2021 | 241.17 | 243.40 | 240.20 | 241.81 | 241.81 | 42,020,900 |
| Nov 04, 2021 | 239.48 | 240.94 | 237.56 | 238.55 | 238.55 | 26,514,000 |
| Nov 03, 2021 | 234.15 | 239.81 | 233.92 | 238.64 | 238.64 | 47,648,500 |
| Nov 02, 2021 | 234.38 | 234.85 | 232.65 | 234.45 | 234.45 | 24,949,700 |
| Nov 01, 2021 | 229.25 | 234.18 | 228.89 | 233.96 | 233.96 | 35,500,800 |
| Oct 29, 2021 | 227.80 | 228.83 | 226.96 | 228.05 | 228.05 | 20,595,500 |
| Oct 28, 2021 | 224.80 | 228.26 | 224.77 | 228.11 | 228.11 | 22,890,600 |
| Oct 27, 2021 | 227.18 | 227.46 | 223.50 | 223.65 | 223.65 | 27,088,500 |
| Oct 26, 2021 | 230.03 | 230.72 | 227.80 | 227.84 | 227.84 | 25,290,200 |
| Oct 25, 2021 | 227.79 | 229.98 | 227.28 | 229.57 | 229.57 | 16,387,100 |
| Oct 22, 2021 | 227.80 | 228.39 | 225.69 | 227.41 | 227.41 | 16,887,000 |
| Oct 21, 2021 | 227.19 | 229.01 | 226.62 | 227.95 | 227.95 | 17,851,600 |
| Oct 20, 2021 | 225.97 | 227.98 | 225.12 | 227.37 | 227.37 | 18,130,500 |
| Oct 19, 2021 | 225.98 | 226.88 | 224.61 | 225.87 | 225.87 | 15,498,400 |
| Oct 18, 2021 | 223.88 | 225.68 | 223.73 | 225.03 | 225.03 | 19,082,600 |
| Oct 15, 2021 | 227.98 | 228.41 | 225.06 | 225.16 | 225.16 | 27,532,700 |
| Oct 14, 2021 | 224.75 | 226.00 | 224.32 | 225.87 | 225.87 | 18,160,000 |
| Oct 13, 2021 | 221.89 | 222.70 | 219.83 | 222.57 | 222.57 | 19,676,200 |
| Oct 12, 2021 | 220.85 | 222.47 | 220.36 | 221.52 | 221.52 | 18,800,600 |
| Oct 11, 2021 | 221.83 | 223.55 | 220.25 | 220.31 | 220.31 | 15,929,800 |
| Oct 08, 2021 | 223.39 | 224.11 | 221.50 | 221.58 | 221.58 | 17,972,200 |
| Oct 07, 2021 | 221.53 | 224.95 | 221.37 | 223.26 | 223.26 | 24,289,300 |
| Oct 06, 2021 | 218.76 | 220.20 | 216.76 | 219.87 | 219.87 | 32,893,300 |
| Oct 05, 2021 | 220.96 | 223.06 | 219.88 | 221.02 | 221.02 | 20,407,600 |
| Oct 04, 2021 | 222.14 | 222.32 | 218.93 | 220.26 | 220.26 | 32,580,200 |
| Oct 01, 2021 | 219.95 | 223.50 | 217.74 | 222.28 | 222.28 | 32,647,000 |
| Sep 30, 2021 | 222.12 | 222.61 | 218.60 | 218.75 | 218.75 | 32,860,400 |
| Sep 29, 2021 | 222.27 | 222.66 | 220.17 | 220.82 | 220.82 | 23,628,900 |
| Sep 28, 2021 | 225.41 | 225.60 | 220.85 | 221.29 | 221.29 | 39,938,200 |
| Sep 27, 2021 | 223.62 | 227.68 | 223.53 | 226.44 | 226.44 | 29,743,200 |
| Sep 24, 2021 | 223.02 | 224.36 | 221.84 | 223.05 | 223.05 | 28,866,000 |
| Sep 23, 2021 | 222.18 | 225.65 | 221.56 | 224.81 | 224.81 | 31,057,800 |
| Sep 22, 2021 | 218.88 | 222.55 | 218.87 | 220.90 | 220.90 | 32,100,300 |
| Sep 21, 2021 | 218.77 | 219.29 | 215.82 | 217.52 | 217.52 | 26,711,200 |
| Sep 20, 2021 | 217.45 | 218.99 | 214.22 | 217.19 | 217.19 | 44,958,500 |
| Sep 17, 2021 | 221.62 | 223.03 | 220.64 | 222.48 | 222.48 | 39,957,600 |
| Sep 16, 2021 | 222.26 | 223.34 | 220.26 | 222.19 | 222.19 | 22,369,000 |
| Sep 15, 2021 | 220.02 | 222.74 | 219.46 | 222.03 | 222.03 | 27,572,000 |
| Sep 14, 2021 | 223.75 | 223.77 | 219.07 | 220.04 | 220.04 | 30,312,600 |
| Sep 13, 2021 | 223.21 | 223.38 | 220.25 | 222.88 | 222.88 | 34,693,100 |
| Sep 10, 2021 | 225.16 | 225.29 | 221.52 | 221.62 | 221.62 | 24,321,600 |
| Sep 09, 2021 | 223.54 | 226.29 | 222.96 | 223.81 | 223.81 | 27,180,500 |
| Sep 08, 2021 | 225.61 | 225.97 | 222.63 | 223.92 | 223.92 | 25,241,500 |
| Sep 07, 2021 | 227.72 | 229.00 | 226.25 | 226.39 | 226.39 | 19,153,400 |
| Sep 03, 2021 | 228.25 | 228.97 | 227.19 | 227.96 | 227.96 | 18,213,100 |
| Sep 02, 2021 | 228.33 | 229.84 | 227.60 | 229.02 | 229.02 | 22,810,100 |
| Sep 01, 2021 | 226.83 | 228.24 | 224.87 | 227.44 | 227.44 | 20,451,500 |
| Aug 31, 2021 | 225.24 | 226.61 | 224.33 | 225.92 | 225.92 | 20,839,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
