Advertisement
Advertisement
U.S. Markets close in 1 hr 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
194.39+0.25 (+0.13%)
As of 02:48PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023193.41195.53191.66194.39194.3921,034,900
Feb 06, 2023195.65196.38193.37194.14194.1418,160,100
Feb 03, 2023196.11199.13195.70196.99196.9924,947,600
Feb 02, 2023196.01199.26194.35198.32198.3231,020,400
Feb 01, 2023191.19196.19190.13194.49194.4927,007,300
Jan 31, 2023187.42191.58187.38191.48191.4821,567,900
Jan 30, 2023187.84189.61186.83186.94186.9418,395,100
Jan 27, 2023187.98190.30187.79189.58189.5819,994,600
Jan 26, 2023188.98189.85186.29188.56188.5618,369,100
Jan 25, 2023185.41187.51183.87187.45187.4518,174,600
Jan 24, 2023186.59187.83185.88186.93186.9319,263,500
Jan 23, 2023185.43188.12184.58187.33187.3320,329,900
Jan 20, 2023182.71185.15181.27185.04185.0436,010,200
Jan 19, 2023182.73183.10180.78182.04182.0424,624,500
Jan 18, 2023187.45188.96183.70183.80183.8023,507,800
Jan 17, 2023187.00187.84186.24186.82186.8222,422,600
Jan 13, 2023184.50187.34184.33187.05187.0522,099,600
Jan 12, 2023183.57185.95181.92185.83185.8329,650,800
Jan 11, 2023181.26182.79180.68182.76182.7618,222,700
Jan 10, 2023177.66180.62177.30180.51180.5118,751,100
Jan 09, 2023179.01180.12177.65177.88177.8818,366,500
Jan 06, 2023175.30178.04173.87177.58177.5821,945,200
Jan 05, 2023174.59174.76172.39173.68173.6817,032,600
Jan 04, 2023174.62176.67174.28175.56175.5622,973,500
Jan 03, 2023175.93177.32171.90173.40173.4022,503,800
Dec 30, 2022173.34174.72172.61174.36174.3621,250,700
Dec 29, 2022171.72175.25171.40174.85174.8522,311,300
Dec 28, 2022173.18174.10170.34170.53170.5319,648,000
Dec 27, 2022174.36174.57172.58173.22173.2213,553,800
Dec 23, 2022173.48174.45172.34174.39174.3911,647,700
Dec 22, 2022174.33174.49170.67173.60173.6021,297,600
Dec 21, 2022174.45176.80174.20175.90175.9022,997,200
Dec 20, 2022171.67174.02171.18172.92172.9218,050,800
Dec 19, 2022174.61175.05171.47172.01172.0125,614,000
Dec 16, 2022173.80175.11172.67174.37174.3738,502,400
Dec 15, 2022178.03178.60175.04175.68175.6833,546,700
Dec 14, 2022181.31182.91178.83180.19180.1932,406,900
Dec 13, 2022185.73186.64180.14181.38181.3838,445,300
Dec 12, 2022178.85181.09178.00180.72180.7222,765,400
Dec 09, 2022179.77180.81178.56178.62178.6222,046,500
Dec 08, 2022180.77182.63179.51180.84180.8420,971,400
Dec 07, 2022179.75181.50179.11179.54179.5417,177,800
Dec 06, 2022182.88182.98179.08180.07180.0718,502,100
Dec 05, 2022186.86187.06182.18182.87182.8725,449,300
Dec 02, 2022184.37188.86184.33188.05188.0522,574,800
Dec 01, 2022188.15189.24186.13186.96186.9621,996,400
Nov 30, 2022182.67187.43180.80187.37187.3728,030,100
Nov 29, 2022181.96183.61181.96182.37182.3714,020,600
Nov 28, 2022184.13184.92181.29181.84181.8417,465,600
Nov 25, 2022185.09186.37184.66185.58185.5813,393,400
Nov 23, 2022184.29185.78183.55185.19185.1919,758,800
Nov 22, 2022183.74184.94182.33184.71184.7116,869,700
Nov 21, 2022182.78183.19181.43182.76182.7619,038,900
Nov 18, 2022184.59185.31182.57183.72183.7227,269,100
Nov 17, 2022181.62182.95180.51182.54182.5420,835,700
Nov 16, 2022186.60186.64183.71184.25184.2524,802,000
Nov 15, 2022187.84189.56186.11187.55187.5526,128,800
Nov 14, 2022185.79187.79184.63184.81184.8126,499,600
Nov 11, 2022185.76188.84185.69186.90186.9028,765,400
Nov 10, 2022181.85185.45181.15185.38185.3838,572,800
Nov 09, 2022178.00178.67174.28174.63174.6327,277,000
Nov 08, 2022180.23181.95177.36179.56179.5620,265,200
Nov 07, 2022179.74180.59177.68179.49179.4920,689,900
Nov 04, 2022178.92179.94175.47178.68178.6825,842,400
Nov 03, 2022175.29177.94174.11176.30176.3029,093,200
Nov 02, 2022182.84185.00177.43177.49177.4938,139,600
Nov 01, 2022185.24185.60182.88183.58183.5827,446,700
Oct 31, 2022182.27184.24181.55183.33183.3325,699,400
Oct 28, 2022179.83183.41178.74183.16183.1633,221,600
Oct 27, 2022180.59182.00178.87179.09179.0928,651,800
Oct 26, 2022179.15182.37178.33179.05179.0537,084,700
Oct 25, 2022173.57178.90173.56178.17178.1733,105,700
Oct 24, 2022173.32174.00171.05173.44173.4427,284,500
Oct 21, 2022169.40173.20168.19172.70172.7045,402,700
Oct 20, 2022171.42173.55168.47169.03169.0326,710,700
Oct 19, 2022172.49173.40169.33171.21171.2127,146,900
Oct 18, 2022175.86177.29172.69174.17174.1734,523,100
Oct 17, 2022170.22172.62170.11172.13172.1328,199,200
Oct 14, 2022172.74173.92166.71166.81166.8129,608,600
Oct 13, 2022164.00172.20162.50171.40171.4045,376,500
Oct 12, 2022167.90168.46165.48167.26167.2626,796,700
Oct 11, 2022166.96170.11164.80167.72167.7228,009,100
Oct 10, 2022169.29169.57166.59167.67167.6723,386,400
Oct 07, 2022171.93172.47167.92168.61168.6126,536,100
Oct 06, 2022173.85176.17172.91173.72173.7222,635,900
Oct 05, 2022173.41175.33171.42174.70174.7025,281,400
Oct 04, 2022172.61176.08172.53176.00176.0037,537,300
Oct 03, 2022167.34170.30165.25169.29169.2933,611,600
Sep 30, 2022165.78169.52164.87164.92164.9240,643,800
Sep 29, 2022167.78167.93163.80166.13166.1331,464,000
Sep 28, 2022165.76170.99165.07169.94169.9435,186,500
Sep 27, 2022166.31167.63163.28164.73164.7342,406,600
Sep 26, 2022165.47168.97163.58164.17164.1730,597,800
Sep 23, 2022169.00169.19165.00167.31167.3140,336,900
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, 2022179.09179.68176.91178.99178.9941,155,900
Sep 15, 2022181.92184.69180.86181.63181.6325,378,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement