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
196.99-3.76 (-1.87%)
At close: 04:00PM EST
196.38 -0.61 (-0.31%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022199.76203.02196.99196.99196.9984,702,700
Jan 20, 2022205.38208.99200.33200.75200.7550,466,000
Jan 19, 2022208.81209.46204.38204.45204.4546,209,100
Jan 18, 2022212.20212.44207.53207.83207.8349,434,400
Jan 14, 2022211.99214.40210.58214.31214.3142,004,100
Jan 13, 2022216.81218.19213.38214.01214.0134,489,600
Jan 12, 2022218.52219.38214.64215.99215.9935,284,500
Jan 11, 2022215.48217.83212.96217.61217.6135,209,900
Jan 10, 2022214.77215.39211.11215.32215.3245,778,100
Jan 07, 2022218.60220.38215.93216.07216.0731,563,400
Jan 06, 2022217.82220.42215.82218.60218.6039,105,900
Jan 05, 2022224.87225.91217.32217.36217.3640,582,100
Jan 04, 2022226.00227.13223.38224.98224.9822,013,100
Jan 03, 2022223.71226.69222.73225.32225.3230,618,800
Dec 31, 2021222.49224.12222.39222.45222.4523,997,400
Dec 30, 2021222.94225.43222.70222.93222.9323,607,700
Dec 29, 2021222.72223.49221.26222.99222.9919,444,400
Dec 28, 2021223.79225.73222.35222.75222.7523,120,300
Dec 27, 2021222.34224.24220.60224.12224.1224,196,700
Dec 23, 2021221.05222.80220.34222.04222.0422,125,400
Dec 22, 2021217.87220.35217.13220.28220.2832,442,000
Dec 21, 2021214.20218.39212.06218.18218.1838,545,300
Dec 20, 2021212.09212.94208.76212.12212.1249,993,000
Dec 17, 2021212.20217.35210.30215.14215.1462,620,900
Dec 16, 2021219.45219.90212.25213.18213.1852,743,800
Dec 15, 2021214.21218.16211.08217.58217.5851,261,000
Dec 14, 2021214.58217.52213.31214.18214.1836,543,500
Dec 13, 2021218.39219.05214.75216.04216.0433,478,400
Dec 10, 2021222.20222.85218.32219.91219.9132,916,100
Dec 09, 2021223.95225.81220.48220.52220.5234,830,300
Dec 08, 2021224.60226.54223.06225.63225.6336,546,400
Dec 07, 2021222.14226.04221.98224.10224.1044,679,200
Dec 06, 2021216.54220.69213.71219.02219.0243,878,300
Dec 03, 2021220.29220.38212.71214.71214.7164,398,400
Dec 02, 2021214.37219.94213.82219.21219.2164,315,700
Dec 01, 2021223.17224.21213.15213.26213.2669,120,100
Nov 30, 2021220.66221.86215.88218.17218.1764,908,400
Nov 29, 2021226.22226.75221.24222.71222.7145,982,400
Nov 26, 2021224.96226.17219.64222.85222.8562,595,400
Nov 24, 2021229.39231.99228.54231.58231.5824,099,300
Nov 23, 2021231.39233.00228.62231.33231.3333,843,800
Nov 22, 2021234.22235.74231.62231.73231.7331,042,100
Nov 19, 2021233.27234.42232.39232.72232.7233,994,000
Nov 18, 2021236.92237.07233.05234.86234.8630,637,300
Nov 17, 2021238.06238.13235.13235.86235.8626,527,800
Nov 16, 2021237.76239.37236.95238.99238.9921,925,200
Nov 15, 2021240.57240.76237.55238.55238.5527,390,000
Nov 12, 2021239.92240.21238.74239.50239.5020,510,800
Nov 11, 2021238.31240.38237.66239.26239.2617,987,500
Nov 10, 2021240.08241.56236.31237.35237.3532,471,600
Nov 09, 2021242.00242.53239.54241.15241.1529,895,900
Nov 08, 2021243.74244.46241.93242.56242.5631,324,500
Nov 05, 2021241.17243.40240.20241.81241.8142,020,900
Nov 04, 2021239.48240.94237.56238.55238.5526,514,000
Nov 03, 2021234.15239.81233.92238.64238.6447,648,500
Nov 02, 2021234.38234.85232.65234.45234.4524,949,700
Nov 01, 2021229.25234.18228.89233.96233.9635,500,800
Oct 29, 2021227.80228.83226.96228.05228.0520,595,500
Oct 28, 2021224.80228.26224.77228.11228.1122,890,600
Oct 27, 2021227.18227.46223.50223.65223.6527,088,500
Oct 26, 2021230.03230.72227.80227.84227.8425,290,200
Oct 25, 2021227.79229.98227.28229.57229.5716,387,100
Oct 22, 2021227.80228.39225.69227.41227.4116,887,000
Oct 21, 2021227.19229.01226.62227.95227.9517,851,600
Oct 20, 2021225.97227.98225.12227.37227.3718,130,500
Oct 19, 2021225.98226.88224.61225.87225.8715,498,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement