iShares Russell 2000 ETF (IWM) Historical Stock Data
224.22 ↑3.65 (1.65%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IWM is up 0.17% a day on average. There have been 16 days where iShares Russell 2000 ETF closed green and 14 days where IWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 223.90 | 224.22 | ↑$0.32 (0.14%) | 221.70 | 225.39 | 40.73M |
| 2024-07-25 | 218.45 | 220.57 | ↑$2.12 (0.97%) | 218.21 | 224.02 | 44.83M |
| 2024-07-24 | 221.07 | 217.85 | ↓$3.22 (-1.46%) | 217.72 | 223.86 | 42.29M |
| 2024-07-23 | 219.21 | 222.63 | ↑$3.42 (1.56%) | 219.04 | 223.75 | 44.60M |
| 2024-07-22 | 217.68 | 220.29 | ↑$2.61 (1.20%) | 215.38 | 220.65 | 36M |
| 2024-07-19 | 217.63 | 216.84 | ↓$0.79 (-0.36%) | 215.85 | 218.64 | 35.63M |
| 2024-07-18 | 221.41 | 217.95 | ↓$3.46 (-1.56%) | 217.03 | 224.77 | 52.54M |
| 2024-07-17 | 222.36 | 222.25 | ↓$0.11 (-0.05%) | 221.66 | 226.64 | 63.07M |
| 2024-07-16 | 219.14 | 224.60 | ↑$5.46 (2.49%) | 219.03 | 224.86 | 67.21M |
| 2024-07-15 | 214.79 | 217.19 | ↑$2.40 (1.12%) | 214.30 | 218.24 | 48.49M |
| 2024-07-12 | 212.92 | 213.14 | ↑$0.22 (0.10%) | 212.66 | 214.94 | 49.57M |
| 2024-07-11 | 207.90 | 210.68 | ↑$2.78 (1.34%) | 206.95 | 211.23 | 64.06M |
| 2024-07-10 | 202.29 | 203.37 | ↑$1.08 (0.53%) | 201.49 | 203.59 | 19.16M |
| 2024-07-09 | 201.92 | 201.40 | ↓$0.52 (-0.26%) | 200.53 | 202.52 | 17.21M |
| 2024-07-08 | 202.51 | 202.28 | ↓$0.23 (-0.11%) | 201.84 | 203.70 | 20.75M |
| 2024-07-05 | 201.21 | 200.87 | ↓$0.34 (-0.17%) | 199.88 | 201.63 | 16.79M |
| 2024-07-03 | 202.25 | 201.83 | ↓$0.42 (-0.21%) | 201.63 | 203.28 | 15.17M |
| 2024-07-02 | 201.52 | 201.88 | ↑$0.36 (0.18%) | 200.90 | 202.26 | 16.69M |
| 2024-07-01 | 203.52 | 201.19 | ↓$2.33 (-1.14%) | 200.48 | 203.81 | 21.83M |
| 2024-06-28 | 203.88 | 202.89 | ↓$0.99 (-0.49%) | 201.32 | 204.64 | 34.92M |
| 2024-06-27 | 200.63 | 202.06 | ↑$1.43 (0.71%) | 199.96 | 202.14 | 16.83M |
| 2024-06-26 | 199.33 | 200.03 | ↑$0.70 (0.35%) | 198.81 | 200.58 | 18.32M |
| 2024-06-25 | 201.13 | 200.56 | ↓$0.57 (-0.28%) | 199.82 | 201.15 | 16.04M |
| 2024-06-24 | 200.69 | 201.22 | ↑$0.53 (0.26%) | 200.53 | 202.69 | 21.25M |
| 2024-06-21 | 199.93 | 200.35 | ↑$0.42 (0.21%) | 198.46 | 200.41 | 36.36M |
| 2024-06-20 | 200.32 | 199.90 | ↓$0.42 (-0.21%) | 199.23 | 201.86 | 27.80M |
| 2024-06-18 | 200.46 | 200.75 | ↑$0.29 (0.14%) | 200.03 | 201.69 | 25.44M |
| 2024-06-17 | 198.12 | 200.40 | ↑$2.28 (1.15%) | 197.41 | 200.95 | 25.53M |
| 2024-06-14 | 199.56 | 198.73 | ↓$0.83 (-0.42%) | 197.94 | 200.04 | 33.45M |
| 2024-06-13 | 203.27 | 201.94 | ↓$1.33 (-0.65%) | 200.51 | 203.54 | 28M |
Create an account or log in to view more rows.
$IWM dont be a POS today
$IWM I still don’t wanna buy it
$IWM Good morning gang!
$IWM holdddd it tight yall
$IWM yes
keep going down
let's go
stop stalling
$IWM hint hint this is when you buy a few
$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
$IWM HODLing
and buying more when I can.
$IWM take us to the moon
lets goooooo
$IWM great sale!!!! Buy buy buy