iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

194.39

+0.25

(+0.13%)

As of 02:48PM EST. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	193.41	195.53	191.66	194.39	194.39	21,034,900
Feb 06, 2023	195.65	196.38	193.37	194.14	194.14	18,160,100
Feb 03, 2023	196.11	199.13	195.70	196.99	196.99	24,947,600
Feb 02, 2023	196.01	199.26	194.35	198.32	198.32	31,020,400
Feb 01, 2023	191.19	196.19	190.13	194.49	194.49	27,007,300
Jan 31, 2023	187.42	191.58	187.38	191.48	191.48	21,567,900
Jan 30, 2023	187.84	189.61	186.83	186.94	186.94	18,395,100
Jan 27, 2023	187.98	190.30	187.79	189.58	189.58	19,994,600
Jan 26, 2023	188.98	189.85	186.29	188.56	188.56	18,369,100
Jan 25, 2023	185.41	187.51	183.87	187.45	187.45	18,174,600
Jan 24, 2023	186.59	187.83	185.88	186.93	186.93	19,263,500
Jan 23, 2023	185.43	188.12	184.58	187.33	187.33	20,329,900
Jan 20, 2023	182.71	185.15	181.27	185.04	185.04	36,010,200
Jan 19, 2023	182.73	183.10	180.78	182.04	182.04	24,624,500
Jan 18, 2023	187.45	188.96	183.70	183.80	183.80	23,507,800
Jan 17, 2023	187.00	187.84	186.24	186.82	186.82	22,422,600
Jan 13, 2023	184.50	187.34	184.33	187.05	187.05	22,099,600
Jan 12, 2023	183.57	185.95	181.92	185.83	185.83	29,650,800
Jan 11, 2023	181.26	182.79	180.68	182.76	182.76	18,222,700
Jan 10, 2023	177.66	180.62	177.30	180.51	180.51	18,751,100
Jan 09, 2023	179.01	180.12	177.65	177.88	177.88	18,366,500
Jan 06, 2023	175.30	178.04	173.87	177.58	177.58	21,945,200
Jan 05, 2023	174.59	174.76	172.39	173.68	173.68	17,032,600
Jan 04, 2023	174.62	176.67	174.28	175.56	175.56	22,973,500
Jan 03, 2023	175.93	177.32	171.90	173.40	173.40	22,503,800
Dec 30, 2022	173.34	174.72	172.61	174.36	174.36	21,250,700
Dec 29, 2022	171.72	175.25	171.40	174.85	174.85	22,311,300
Dec 28, 2022	173.18	174.10	170.34	170.53	170.53	19,648,000
Dec 27, 2022	174.36	174.57	172.58	173.22	173.22	13,553,800
Dec 23, 2022	173.48	174.45	172.34	174.39	174.39	11,647,700
Dec 22, 2022	174.33	174.49	170.67	173.60	173.60	21,297,600
Dec 21, 2022	174.45	176.80	174.20	175.90	175.90	22,997,200
Dec 20, 2022	171.67	174.02	171.18	172.92	172.92	18,050,800
Dec 19, 2022	174.61	175.05	171.47	172.01	172.01	25,614,000
Dec 16, 2022	173.80	175.11	172.67	174.37	174.37	38,502,400
Dec 15, 2022	178.03	178.60	175.04	175.68	175.68	33,546,700
Dec 14, 2022	181.31	182.91	178.83	180.19	180.19	32,406,900
Dec 13, 2022	185.73	186.64	180.14	181.38	181.38	38,445,300
Dec 12, 2022	178.85	181.09	178.00	180.72	180.72	22,765,400
Dec 09, 2022	179.77	180.81	178.56	178.62	178.62	22,046,500
Dec 08, 2022	180.77	182.63	179.51	180.84	180.84	20,971,400
Dec 07, 2022	179.75	181.50	179.11	179.54	179.54	17,177,800
Dec 06, 2022	182.88	182.98	179.08	180.07	180.07	18,502,100
Dec 05, 2022	186.86	187.06	182.18	182.87	182.87	25,449,300
Dec 02, 2022	184.37	188.86	184.33	188.05	188.05	22,574,800
Dec 01, 2022	188.15	189.24	186.13	186.96	186.96	21,996,400
Nov 30, 2022	182.67	187.43	180.80	187.37	187.37	28,030,100
Nov 29, 2022	181.96	183.61	181.96	182.37	182.37	14,020,600
Nov 28, 2022	184.13	184.92	181.29	181.84	181.84	17,465,600
Nov 25, 2022	185.09	186.37	184.66	185.58	185.58	13,393,400
Nov 23, 2022	184.29	185.78	183.55	185.19	185.19	19,758,800
Nov 22, 2022	183.74	184.94	182.33	184.71	184.71	16,869,700
Nov 21, 2022	182.78	183.19	181.43	182.76	182.76	19,038,900
Nov 18, 2022	184.59	185.31	182.57	183.72	183.72	27,269,100
Nov 17, 2022	181.62	182.95	180.51	182.54	182.54	20,835,700
Nov 16, 2022	186.60	186.64	183.71	184.25	184.25	24,802,000
Nov 15, 2022	187.84	189.56	186.11	187.55	187.55	26,128,800
Nov 14, 2022	185.79	187.79	184.63	184.81	184.81	26,499,600
Nov 11, 2022	185.76	188.84	185.69	186.90	186.90	28,765,400
Nov 10, 2022	181.85	185.45	181.15	185.38	185.38	38,572,800
Nov 09, 2022	178.00	178.67	174.28	174.63	174.63	27,277,000
Nov 08, 2022	180.23	181.95	177.36	179.56	179.56	20,265,200
Nov 07, 2022	179.74	180.59	177.68	179.49	179.49	20,689,900
Nov 04, 2022	178.92	179.94	175.47	178.68	178.68	25,842,400
Nov 03, 2022	175.29	177.94	174.11	176.30	176.30	29,093,200
Nov 02, 2022	182.84	185.00	177.43	177.49	177.49	38,139,600
Nov 01, 2022	185.24	185.60	182.88	183.58	183.58	27,446,700
Oct 31, 2022	182.27	184.24	181.55	183.33	183.33	25,699,400
Oct 28, 2022	179.83	183.41	178.74	183.16	183.16	33,221,600
Oct 27, 2022	180.59	182.00	178.87	179.09	179.09	28,651,800
Oct 26, 2022	179.15	182.37	178.33	179.05	179.05	37,084,700
Oct 25, 2022	173.57	178.90	173.56	178.17	178.17	33,105,700
Oct 24, 2022	173.32	174.00	171.05	173.44	173.44	27,284,500
Oct 21, 2022	169.40	173.20	168.19	172.70	172.70	45,402,700
Oct 20, 2022	171.42	173.55	168.47	169.03	169.03	26,710,700
Oct 19, 2022	172.49	173.40	169.33	171.21	171.21	27,146,900
Oct 18, 2022	175.86	177.29	172.69	174.17	174.17	34,523,100
Oct 17, 2022	170.22	172.62	170.11	172.13	172.13	28,199,200
Oct 14, 2022	172.74	173.92	166.71	166.81	166.81	29,608,600
Oct 13, 2022	164.00	172.20	162.50	171.40	171.40	45,376,500
Oct 12, 2022	167.90	168.46	165.48	167.26	167.26	26,796,700
Oct 11, 2022	166.96	170.11	164.80	167.72	167.72	28,009,100
Oct 10, 2022	169.29	169.57	166.59	167.67	167.67	23,386,400
Oct 07, 2022	171.93	172.47	167.92	168.61	168.61	26,536,100
Oct 06, 2022	173.85	176.17	172.91	173.72	173.72	22,635,900
Oct 05, 2022	173.41	175.33	171.42	174.70	174.70	25,281,400
Oct 04, 2022	172.61	176.08	172.53	176.00	176.00	37,537,300
Oct 03, 2022	167.34	170.30	165.25	169.29	169.29	33,611,600
Sep 30, 2022	165.78	169.52	164.87	164.92	164.92	40,643,800
Sep 29, 2022	167.78	167.93	163.80	166.13	166.13	31,464,000
Sep 28, 2022	165.76	170.99	165.07	169.94	169.94	35,186,500
Sep 27, 2022	166.31	167.63	163.28	164.73	164.73	42,406,600
Sep 26, 2022	165.47	168.97	163.58	164.17	164.17	30,597,800
Sep 23, 2022	169.00	169.19	165.00	167.31	167.31	40,336,900
Sep 22, 2022	175.00	175.58	170.74	171.39	171.39	33,468,600
Sep 21, 2022	179.37	181.10	175.33	175.34	175.34	29,357,100
Sep 20, 2022	178.77	178.94	176.71	178.06	178.06	22,247,500
Sep 19, 2022	177.01	180.75	176.96	180.52	180.52	25,412,200
Sep 16, 2022	179.09	179.68	176.91	178.99	178.99	41,155,900
Sep 15, 2022	181.92	184.69	180.86	181.63	181.63	25,378,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,144.55+33.47(+0.81%)

Dow 3034,027.45+136.43(+0.40%)

Nasdaq12,028.46+141.01(+1.19%)

Russell 20001,959.20+1.48(+0.08%)

Crude Oil77.23+3.12(+4.21%)

Gold1,886.20+6.70(+0.36%)

iShares Russell 2000 ETF (IWM)

S&P 500
4,144.55
+33.47(+0.81%)

Dow 30
34,027.45
+136.43(+0.40%)

Nasdaq
12,028.46
+141.01(+1.19%)

Russell 2000
1,959.20
+1.48(+0.08%)

Crude Oil
77.23
+3.12(+4.21%)

Gold
1,886.20
+6.70(+0.36%)