iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
219.68
-1.76 (-0.79%)
Oct 31, 2024, 12:17 PM EDT - Market open
IWM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 221.07 | 224.48 | 220.90 | 221.44 | 221.44 | -0.14% | 19,754,849 |
Oct 29, 2024 | 220.74 | 221.90 | 219.97 | 221.74 | 221.74 | -0.32% | 20,282,204 |
Oct 28, 2024 | 220.79 | 222.97 | 220.48 | 222.46 | 222.46 | 1.63% | 19,877,718 |
Oct 25, 2024 | 221.31 | 221.97 | 218.52 | 218.89 | 218.89 | -0.38% | 23,807,849 |
Oct 24, 2024 | 220.43 | 221.04 | 218.53 | 219.72 | 219.72 | 0.22% | 18,381,921 |
Oct 23, 2024 | 220.03 | 220.80 | 217.37 | 219.24 | 219.24 | -0.91% | 23,263,488 |
Oct 22, 2024 | 221.47 | 221.83 | 220.30 | 221.26 | 221.26 | -0.38% | 15,813,923 |
Oct 21, 2024 | 225.63 | 225.69 | 221.53 | 222.10 | 222.10 | -1.57% | 24,243,818 |
Oct 18, 2024 | 226.66 | 227.03 | 225.39 | 225.65 | 225.65 | -0.21% | 20,047,352 |
Oct 17, 2024 | 226.91 | 226.96 | 224.91 | 226.12 | 226.12 | -0.27% | 18,003,629 |
Oct 16, 2024 | 224.89 | 227.17 | 224.39 | 226.74 | 226.74 | 1.65% | 27,656,695 |
Oct 15, 2024 | 222.57 | 225.50 | 221.98 | 223.07 | 223.07 | 0.08% | 25,998,753 |
Oct 14, 2024 | 221.45 | 223.11 | 220.43 | 222.89 | 222.89 | 0.74% | 19,263,303 |
Oct 11, 2024 | 216.77 | 221.61 | 216.71 | 221.26 | 221.26 | 2.03% | 19,950,923 |
Oct 10, 2024 | 215.90 | 216.88 | 214.60 | 216.85 | 216.85 | -0.55% | 24,571,442 |
Oct 9, 2024 | 217.53 | 219.61 | 216.92 | 218.06 | 218.06 | 0.22% | 18,230,673 |
Oct 8, 2024 | 217.63 | 218.37 | 216.70 | 217.58 | 217.58 | 0.07% | 18,118,575 |
Oct 7, 2024 | 218.64 | 218.66 | 215.87 | 217.43 | 217.43 | -0.78% | 14,891,795 |
Oct 4, 2024 | 219.29 | 219.98 | 217.29 | 219.15 | 219.15 | 1.40% | 27,914,834 |
Oct 3, 2024 | 216.23 | 217.23 | 215.08 | 216.13 | 216.13 | -0.67% | 21,353,021 |
Oct 2, 2024 | 216.99 | 218.75 | 216.21 | 217.59 | 217.59 | -0.14% | 14,455,444 |
Oct 1, 2024 | 220.17 | 220.34 | 216.30 | 217.89 | 217.89 | -1.36% | 30,015,969 |
Sep 30, 2024 | 219.42 | 221.59 | 218.58 | 220.89 | 220.89 | 0.25% | 21,952,206 |
Sep 27, 2024 | 220.86 | 222.60 | 219.53 | 220.33 | 220.33 | 0.68% | 23,959,597 |
Sep 26, 2024 | 220.49 | 221.13 | 218.38 | 218.85 | 218.85 | 0.53% | 24,974,650 |
Sep 25, 2024 | 220.32 | 220.61 | 217.54 | 217.69 | 217.69 | -1.56% | 23,242,337 |
Sep 24, 2024 | 221.63 | 221.93 | 219.50 | 221.13 | 220.37 | 0.17% | 20,939,810 |
Sep 23, 2024 | 222.69 | 223.11 | 220.02 | 220.76 | 220.00 | -0.37% | 20,157,692 |
Sep 20, 2024 | 223.45 | 223.46 | 221.29 | 221.57 | 220.81 | -1.07% | 34,587,474 |
Sep 19, 2024 | 224.66 | 224.68 | 221.50 | 223.97 | 223.20 | 2.06% | 35,369,504 |
Sep 18, 2024 | 219.23 | 224.94 | 218.25 | 219.45 | 218.69 | 0.02% | 54,085,216 |
Sep 17, 2024 | 219.58 | 221.80 | 218.47 | 219.41 | 218.65 | 0.83% | 35,563,482 |
Sep 16, 2024 | 217.63 | 218.29 | 216.14 | 217.61 | 216.86 | 0.36% | 23,289,005 |
Sep 13, 2024 | 214.03 | 217.25 | 213.94 | 216.83 | 216.08 | 2.47% | 37,388,104 |
Sep 12, 2024 | 209.91 | 212.78 | 208.41 | 211.61 | 210.88 | 1.29% | 27,658,533 |
Sep 11, 2024 | 207.47 | 209.25 | 204.21 | 208.92 | 208.20 | 0.29% | 27,175,635 |
Sep 10, 2024 | 208.72 | 208.86 | 205.79 | 208.31 | 207.59 | -0.08% | 23,025,689 |
Sep 9, 2024 | 208.15 | 210.26 | 207.52 | 208.48 | 207.76 | 0.28% | 23,584,104 |
Sep 6, 2024 | 211.93 | 213.19 | 207.14 | 207.90 | 207.18 | -1.90% | 34,561,311 |
Sep 5, 2024 | 213.54 | 214.03 | 210.92 | 211.93 | 211.20 | -0.50% | 23,910,476 |
Sep 4, 2024 | 212.76 | 215.37 | 211.70 | 212.99 | 212.26 | -0.17% | 23,362,228 |
Sep 3, 2024 | 218.13 | 219.37 | 212.91 | 213.35 | 212.62 | -3.06% | 31,338,459 |
Aug 30, 2024 | 219.71 | 220.50 | 217.40 | 220.08 | 219.32 | 0.58% | 23,010,461 |
Aug 29, 2024 | 218.78 | 220.98 | 217.15 | 218.81 | 218.06 | 0.71% | 24,599,500 |
Aug 28, 2024 | 217.87 | 219.12 | 216.27 | 217.26 | 216.51 | -0.68% | 19,685,018 |
Aug 27, 2024 | 218.91 | 219.37 | 217.71 | 218.74 | 217.99 | -0.78% | 19,577,861 |
Aug 26, 2024 | 221.93 | 222.45 | 220.08 | 220.45 | 219.69 | 0.03% | 24,865,547 |
Aug 23, 2024 | 215.18 | 221.08 | 214.79 | 220.38 | 219.62 | 3.19% | 40,003,081 |
Aug 22, 2024 | 215.57 | 216.37 | 213.13 | 213.56 | 212.83 | -0.88% | 18,084,250 |
Aug 21, 2024 | 214.28 | 215.66 | 212.82 | 215.46 | 214.72 | 1.30% | 19,623,053 |
Aug 20, 2024 | 214.89 | 214.95 | 212.05 | 212.69 | 211.96 | -1.17% | 21,703,874 |
Aug 19, 2024 | 212.96 | 215.21 | 212.82 | 215.20 | 214.46 | 1.22% | 17,246,236 |
Aug 16, 2024 | 211.37 | 213.98 | 211.28 | 212.60 | 211.87 | 0.26% | 30,427,401 |
Aug 15, 2024 | 211.26 | 213.10 | 209.91 | 212.04 | 211.31 | 2.59% | 42,561,582 |
Aug 14, 2024 | 208.63 | 208.75 | 205.74 | 206.68 | 205.97 | -0.62% | 25,345,557 |
Aug 13, 2024 | 206.09 | 208.38 | 204.86 | 207.97 | 207.25 | 1.65% | 25,458,310 |
Aug 12, 2024 | 206.61 | 206.98 | 203.82 | 204.60 | 203.90 | -0.90% | 20,357,893 |
Aug 9, 2024 | 207.05 | 207.12 | 204.94 | 206.46 | 205.75 | -0.21% | 20,954,486 |
Aug 8, 2024 | 204.42 | 207.00 | 203.17 | 206.89 | 206.18 | 2.43% | 26,550,311 |
Aug 7, 2024 | 207.85 | 207.96 | 201.56 | 201.98 | 201.28 | -1.18% | 30,594,520 |
Aug 6, 2024 | 203.01 | 207.25 | 201.20 | 204.40 | 203.70 | 1.09% | 37,072,537 |
Aug 5, 2024 | 197.90 | 204.74 | 196.70 | 202.20 | 201.50 | -3.22% | 65,683,110 |
Aug 2, 2024 | 208.85 | 211.19 | 206.99 | 208.92 | 208.20 | -3.54% | 66,850,204 |
Aug 1, 2024 | 223.77 | 224.89 | 215.06 | 216.58 | 215.83 | -3.25% | 71,508,116 |
Jul 31, 2024 | 223.71 | 228.63 | 221.98 | 223.86 | 223.09 | 0.58% | 52,387,681 |
Jul 30, 2024 | 222.72 | 224.46 | 221.11 | 222.57 | 221.80 | 0.38% | 26,876,753 |
Jul 29, 2024 | 224.71 | 225.42 | 220.77 | 221.73 | 220.97 | -1.11% | 33,869,689 |
Jul 26, 2024 | 223.90 | 225.39 | 221.70 | 224.22 | 223.45 | 1.65% | 40,822,646 |
Jul 25, 2024 | 218.45 | 224.02 | 218.20 | 220.57 | 219.81 | 1.25% | 45,053,078 |
Jul 24, 2024 | 221.07 | 223.86 | 217.72 | 217.85 | 217.10 | -2.15% | 42,442,980 |
Jul 23, 2024 | 219.21 | 223.75 | 219.04 | 222.63 | 221.86 | 1.06% | 44,884,649 |
Jul 22, 2024 | 217.68 | 220.65 | 215.38 | 220.29 | 219.53 | 1.59% | 36,185,946 |
Jul 19, 2024 | 217.63 | 218.65 | 215.85 | 216.84 | 216.09 | -0.51% | 37,933,460 |
Jul 18, 2024 | 221.41 | 224.78 | 216.98 | 217.95 | 217.20 | -1.93% | 53,179,977 |
Jul 17, 2024 | 222.36 | 226.64 | 221.66 | 222.25 | 221.49 | -1.05% | 66,092,050 |
Jul 16, 2024 | 219.14 | 224.86 | 219.02 | 224.60 | 223.83 | 3.41% | 67,945,665 |
Jul 15, 2024 | 214.79 | 218.24 | 214.30 | 217.19 | 216.44 | 1.90% | 48,925,277 |
Jul 12, 2024 | 212.92 | 214.94 | 212.66 | 213.14 | 212.41 | 1.17% | 50,810,671 |
Jul 11, 2024 | 207.90 | 211.23 | 206.94 | 210.68 | 209.96 | 3.59% | 65,443,645 |
Jul 10, 2024 | 202.29 | 203.59 | 201.49 | 203.37 | 202.67 | 0.98% | 19,286,055 |
Jul 9, 2024 | 201.92 | 202.52 | 200.53 | 201.40 | 200.71 | -0.44% | 17,919,120 |
Jul 8, 2024 | 202.51 | 203.70 | 201.84 | 202.28 | 201.58 | 0.70% | 20,823,750 |
Jul 5, 2024 | 201.21 | 201.63 | 199.88 | 200.87 | 200.18 | -0.48% | 17,282,455 |
Jul 3, 2024 | 202.25 | 203.28 | 201.63 | 201.83 | 201.14 | -0.02% | 15,167,240 |
Jul 2, 2024 | 201.52 | 202.27 | 200.90 | 201.88 | 201.19 | 0.34% | 17,219,144 |
Jul 1, 2024 | 203.52 | 203.82 | 200.48 | 201.19 | 200.50 | -0.84% | 21,886,193 |
Jun 28, 2024 | 203.88 | 204.64 | 201.32 | 202.89 | 202.19 | 0.41% | 35,025,979 |
Jun 27, 2024 | 200.63 | 202.15 | 199.96 | 202.06 | 201.36 | 1.01% | 17,432,582 |
Jun 26, 2024 | 199.33 | 200.58 | 198.81 | 200.03 | 199.34 | -0.26% | 19,313,461 |
Jun 25, 2024 | 201.13 | 201.16 | 199.82 | 200.56 | 199.87 | -0.33% | 16,150,627 |
Jun 24, 2024 | 200.69 | 202.69 | 200.53 | 201.22 | 200.53 | 0.43% | 22,289,621 |
Jun 21, 2024 | 199.93 | 200.41 | 198.46 | 200.35 | 199.66 | 0.23% | 37,570,252 |
Jun 20, 2024 | 200.32 | 201.86 | 199.22 | 199.90 | 199.21 | -0.42% | 27,999,724 |
Jun 18, 2024 | 200.46 | 201.69 | 200.03 | 200.75 | 200.06 | 0.17% | 25,446,932 |
Jun 17, 2024 | 198.12 | 200.95 | 197.41 | 200.40 | 199.71 | 0.84% | 25,538,077 |
Jun 14, 2024 | 199.56 | 200.04 | 197.94 | 198.73 | 198.05 | -1.59% | 33,453,696 |
Jun 13, 2024 | 203.27 | 203.54 | 200.51 | 201.94 | 201.25 | -0.87% | 28,021,108 |
Jun 12, 2024 | 205.87 | 207.27 | 203.10 | 203.72 | 203.02 | 1.54% | 43,668,731 |
Jun 11, 2024 | 199.64 | 201.02 | 198.42 | 200.64 | 199.95 | -0.62% | 23,768,351 |
Jun 10, 2024 | 199.52 | 202.13 | 199.01 | 201.89 | 200.63 | 0.34% | 25,115,566 |