iShares Russell 2000 ETF (IWM) Historical Stock Data

204.00 ↑2.85 (1.42%)
As of February 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IWM is up 0.19% a day on average. There have been 17 days where iShares Russell 2000 ETF closed green and 13 days where IWM closed red.

DateOpenCloseChangeLowHighVolume
2024-02-27203.08204.00↑$0.92 (0.45%)202.54204.2231.57M
2024-02-26199.69201.15↑$1.46 (0.73%)199.15201.6428.75M
2024-02-23199.60199.89↑$0.29 (0.15%)198.57201.1337.58M
2024-02-22198.65199.44↑$0.79 (0.40%)197.81200.0938.03M
2024-02-21197.66197.94↑$0.28 (0.14%)196.39198.3527.74M
2024-02-20199.15198.88↓$0.27 (-0.14%)198.01199.7229.87M
2024-02-16202.12201.66↓$0.46 (-0.23%)201.10203.6945.20M
2024-02-15200.99204.44↑$3.45 (1.72%)200.73204.7744.26M
2024-02-14197.68199.13↑$1.45 (0.73%)196.23199.7943.68M
2024-02-13196.22194.61↓$1.61 (-0.82%)193.06197.6385.56M
2024-02-12199.87202.96↑$3.09 (1.55%)199.86203.5543.02M
2024-02-09196.92199.34↑$2.42 (1.23%)196.45199.5546.02M
2024-02-08193.36196.15↑$2.79 (1.44%)192.71196.3733.45M
2024-02-07194.07193.22↓$0.85 (-0.44%)192.04194.1531.50M
2024-02-06191.70193.67↑$1.97 (1.03%)191.02193.8034M
2024-02-05192.47191.94↓$0.53 (-0.28%)190.06193.1139.33M
2024-02-02193.24194.41↑$1.17 (0.61%)192.39195.5051.88M
2024-02-01194.31195.44↑$1.13 (0.58%)191.53195.7459.16M
2024-01-31197.21192.88↓$4.33 (-2.20%)192.71198.9467.75M
2024-01-30198.39197.71↓$0.68 (-0.34%)197.10198.9332.44M
2024-01-29196.16199.41↑$3.25 (1.66%)195.09199.4127.95M
2024-01-26196.89195.98↓$0.91 (-0.46%)195.38197.8933.24M
2024-01-25197.10195.97↓$1.13 (-0.57%)194.41197.6637.51M
2024-01-24198.38194.36↓$4.02 (-2.03%)194.12198.4640.64M
2024-01-23198.22195.97↓$2.25 (-1.14%)194.99198.5942.28M
2024-01-22194.15196.54↑$2.39 (1.23%)194.10196.8241.58M
2024-01-19191.29192.43↑$1.14 (0.60%)189.23192.8561.66M
2024-01-18190.71190.60↓$0.11 (-0.06%)188.22191.1741.62M
2024-01-17188.13189.48↑$1.35 (0.72%)187.53189.9336.29M
2024-01-16191.72190.84↓$0.88 (-0.46%)190.11193.2640.61M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$IWM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
glaglewd

$IWM great sale!!!! Buy buy buy

0 Like Report
im_drank

$IWM only getting stronger

0 Like Report
dandanaiwo

$IWM The United States stock market is going to crash.

0 Like Report