iShares Russell 2000 ETF (IWM) Historical Stock Data
193.05 ↑0.21 (0.11%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IWM is down -0.22% a day on average. There have been 13 days where iShares Russell 2000 ETF closed green and 17 days where IWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 193.70 | 192.84 | ↓$0.86 (-0.44%) | 192.16 | 195.66 | 40.02M |
| 2024-04-17 | 196.47 | 193.00 | ↓$3.47 (-1.77%) | 192.99 | 196.62 | 37.91M |
| 2024-04-16 | 194.41 | 195.06 | ↑$0.65 (0.33%) | 193.36 | 196.24 | 42.89M |
| 2024-04-15 | 199.37 | 195.78 | ↓$3.59 (-1.80%) | 194.98 | 200.23 | 39.88M |
| 2024-04-12 | 201.23 | 198.69 | ↓$2.54 (-1.26%) | 197.68 | 201.91 | 33.83M |
| 2024-04-11 | 201.97 | 202.29 | ↑$0.32 (0.16%) | 200.10 | 202.91 | 35.93M |
| 2024-04-10 | 201.18 | 200.93 | ↓$0.25 (-0.12%) | 199.54 | 202.93 | 55.21M |
| 2024-04-09 | 206.22 | 206.38 | ↑$0.16 (0.08%) | 204.48 | 206.97 | 22.85M |
| 2024-04-08 | 205.98 | 205.57 | ↓$0.41 (-0.20%) | 204.58 | 206.42 | 21.29M |
| 2024-04-05 | 203.14 | 204.45 | ↑$1.31 (0.64%) | 202.88 | 205.70 | 27.52M |
| 2024-04-04 | 208.05 | 203.77 | ↓$4.28 (-2.06%) | 203.21 | 208.55 | 31.62M |
| 2024-04-03 | 203.38 | 205.83 | ↑$2.45 (1.20%) | 203.28 | 206.40 | 27.11M |
| 2024-04-02 | 205.75 | 204.49 | ↓$1.26 (-0.61%) | 203.41 | 205.87 | 36.02M |
| 2024-04-01 | 210.77 | 208.32 | ↓$2.45 (-1.16%) | 207.96 | 210.79 | 25.59M |
| 2024-03-29 | 210.08 | 210.30 | ↑$0.22 (0.10%) | 209.84 | 211.88 | 37.68M |
| 2024-03-28 | 210.08 | 210.30 | ↑$0.22 (0.10%) | 209.84 | 211.87 | 35.54M |
| 2024-03-27 | 206.80 | 209.64 | ↑$2.84 (1.37%) | 206.16 | 209.71 | 32.27M |
| 2024-03-26 | 207.05 | 205.17 | ↓$1.88 (-0.91%) | 204.99 | 207.64 | 23.32M |
| 2024-03-25 | 205.72 | 205.54 | ↓$0.18 (-0.09%) | 205.51 | 207.01 | 19.44M |
| 2024-03-22 | 207.85 | 205.07 | ↓$2.78 (-1.34%) | 205.07 | 208.24 | 27.77M |
| 2024-03-21 | 207.00 | 207.94 | ↑$0.94 (0.45%) | 206.84 | 208.95 | 42.67M |
| 2024-03-20 | 201.52 | 206.10 | ↑$4.58 (2.27%) | 201.12 | 206.99 | 48.72M |
| 2024-03-19 | 199.78 | 202.10 | ↑$2.32 (1.16%) | 199.67 | 202.75 | 27.24M |
| 2024-03-18 | 202.91 | 201.25 | ↓$1.66 (-0.82%) | 200.91 | 203.18 | 26.68M |
| 2024-03-15 | 201.25 | 202.41 | ↑$1.16 (0.58%) | 201.13 | 203.08 | 52.79M |
| 2024-03-14 | 205.05 | 202.03 | ↓$3.02 (-1.47%) | 200.17 | 205.28 | 46.87M |
| 2024-03-13 | 204.87 | 205.71 | ↑$0.84 (0.41%) | 204.77 | 206.58 | 25.04M |
| 2024-03-12 | 205.15 | 204.91 | ↓$0.24 (-0.12%) | 203.40 | 205.92 | 34.86M |
| 2024-03-11 | 205.96 | 205.19 | ↓$0.77 (-0.37%) | 204.75 | 206.84 | 24.15M |
| 2024-03-08 | 208.74 | 206.83 | ↓$1.91 (-0.92%) | 205.80 | 210.41 | 40.35M |
Create an account or log in to view more rows.
$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
$IWM only getting stronger
$IWM The United States stock market is going to crash.
$IWM is being added