New Zealand markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
192.84-0.16 (-0.08%)
At close: 04:00PM EDT
191.58 -1.26 (-0.65%)
Pre-market: 04:11AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024193.70195.66192.15192.84192.8440,049,800
17 Apr 2024196.47196.62192.99193.00193.0038,589,500
16 Apr 2024194.41196.24193.36195.06195.0643,267,500
15 Apr 2024199.37200.23194.98195.78195.7841,119,300
12 Apr 2024201.23201.91197.68198.69198.6935,367,400
11 Apr 2024201.97202.91200.10202.29202.2937,184,000
10 Apr 2024201.18202.93199.54200.93200.9357,130,500
09 Apr 2024206.22206.97204.47206.38206.3823,330,900
08 Apr 2024205.98206.42204.58205.57205.5721,331,000
05 Apr 2024203.14205.70202.88204.45204.4527,561,000
04 Apr 2024208.05208.55203.21203.77203.7732,265,200
03 Apr 2024203.38206.40203.28205.83205.8327,362,800
02 Apr 2024205.75205.88203.40204.49204.4936,632,100
01 Apr 2024210.77210.80207.96208.32208.3225,684,200
28 Mar 2024210.08211.88209.84210.30210.3037,675,100
27 Mar 2024206.80209.71206.16209.64209.6435,028,400
26 Mar 2024207.05207.64204.99205.17205.1723,434,800
25 Mar 2024205.72207.01205.51205.54205.5420,107,800
22 Mar 2024207.85208.24205.07205.07205.0728,422,000
21 Mar 2024207.00208.95206.84207.94207.9443,067,300
21 Mar 20240.522 Dividend
20 Mar 2024201.52206.99201.11206.10205.5849,609,600
19 Mar 2024199.78202.75199.66202.10201.5929,864,100
18 Mar 2024202.91203.18200.91201.25200.7432,405,100
15 Mar 2024201.25203.08201.13202.41201.9053,201,700
14 Mar 2024205.05205.28200.17202.03201.5247,509,100
13 Mar 2024204.87206.58204.77205.71205.1925,140,700
12 Mar 2024205.15205.92203.39204.91204.3934,958,900
11 Mar 2024205.96206.84204.75205.19204.6724,435,800
08 Mar 2024208.74210.41205.80206.83206.3141,430,500
07 Mar 2024206.70208.10206.40206.96206.4428,020,200
06 Mar 2024206.03206.08204.08205.25204.7334,255,200
05 Mar 2024204.30205.91203.01203.73203.2134,163,500
04 Mar 2024207.03207.77205.45205.70205.1824,785,400
01 Mar 2024204.53206.33203.14205.89205.3735,131,200
29 Feb 2024205.18206.04202.52203.73203.2140,404,100
28 Feb 2024202.44203.86201.87202.32201.8130,143,900
27 Feb 2024203.08204.22202.54204.00203.4832,268,600
26 Feb 2024199.69201.64199.15201.15200.6429,118,200
23 Feb 2024199.60201.14198.57199.89199.3837,667,700
22 Feb 2024198.65200.09197.81199.44198.9338,184,700
21 Feb 2024197.66198.35196.39197.94197.4428,821,500
20 Feb 2024199.15199.72198.01198.88198.3830,547,500
16 Feb 2024202.12203.70201.09201.66201.1548,318,300
15 Feb 2024200.99204.77200.72204.44203.9244,931,900
14 Feb 2024197.68199.79196.23199.13198.6343,808,000
13 Feb 2024196.22197.63193.06194.61194.1286,247,400
12 Feb 2024199.87203.55199.84202.96202.4543,291,000
09 Feb 2024196.92199.55196.45199.34198.8446,107,100
08 Feb 2024193.36196.37192.71196.15195.6535,370,800
07 Feb 2024194.07194.15192.04193.22192.7331,713,900
06 Feb 2024191.70193.80191.02193.67193.1834,689,100
05 Feb 2024192.47193.11190.06191.94191.4539,751,900
02 Feb 2024193.24195.50192.39194.41193.9252,825,000
01 Feb 2024194.31195.74191.53195.44194.9459,479,000
31 Jan 2024197.21198.94192.71192.88192.3968,126,700
30 Jan 2024198.39198.93197.10197.71197.2133,121,200
29 Jan 2024196.16199.41195.09199.41198.9029,234,400
26 Jan 2024196.89197.89195.38195.98195.4833,478,600
25 Jan 2024197.10197.66194.41195.97195.4737,659,500
24 Jan 2024198.38198.46194.12194.36193.8741,120,100
23 Jan 2024198.22198.59194.98195.97195.4742,471,200
22 Jan 2024194.15196.82194.09196.54196.0442,379,500
19 Jan 2024191.29192.85189.23192.43191.9463,291,200
18 Jan 2024190.71191.17188.21190.60190.1241,760,000
17 Jan 2024188.13189.93187.53189.48189.0037,787,700
16 Jan 2024191.72193.26190.11190.84190.3642,213,000
12 Jan 2024195.89197.10192.64193.23192.7442,726,100
11 Jan 2024194.50194.74191.30193.55193.0648,939,200
10 Jan 2024194.74195.38193.08195.08194.5935,075,200
09 Jan 2024194.35195.77193.32194.97194.4828,998,700
08 Jan 2024193.29196.97192.26196.73196.2331,545,400
05 Jan 2024192.69195.46192.29193.25192.7640,945,900
04 Jan 2024194.06195.49193.69193.82193.3343,114,200
03 Jan 2024197.40197.67193.78194.20193.7157,532,500
02 Jan 2024199.40201.62198.44199.52199.0144,341,500
29 Dec 2023203.48204.03200.71200.71200.2041,475,800
28 Dec 2023203.79205.17203.28204.04203.5228,930,100
27 Dec 2023204.44205.49203.40204.82204.3035,806,400
26 Dec 2023202.21204.56201.69204.10203.5826,879,000
22 Dec 2023200.88202.81200.19201.48200.9739,156,100
21 Dec 2023198.50199.82197.52199.62199.1138,613,400
20 Dec 2023199.86202.17196.16196.28195.7862,360,300
20 Dec 20230.734 Dividend
19 Dec 2023198.48201.30198.02200.93199.6952,156,200
18 Dec 2023197.96198.77196.68197.11195.8944,451,100
15 Dec 2023198.95199.55195.95197.04195.8273,854,200
14 Dec 2023196.87200.04196.48198.71197.4883,649,300
13 Dec 2023187.10193.64185.67193.33192.1469,484,800
12 Dec 2023186.97187.66185.34187.00185.8532,024,000
11 Dec 2023186.68187.62185.89187.19186.0329,302,100
08 Dec 2023185.15187.75184.86186.80185.6536,020,400
07 Dec 2023184.33185.56183.39185.39184.2432,662,300
06 Dec 2023185.70187.92183.79184.06182.9243,637,900
05 Dec 2023186.05186.05183.98184.39183.2536,873,500
04 Dec 2023184.23186.99184.02186.89185.7444,862,600
01 Dec 2023179.20185.18178.21184.91183.7764,172,400
30 Nov 2023180.05180.64178.76179.66178.5532,216,800
29 Nov 2023179.55181.75178.70178.98177.8731,590,200
28 Nov 2023178.55179.22177.20178.04176.9428,350,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...