Singapore markets close in 2 hours 16 minutes

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
223.05-1.08 (-0.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2021223.02224.36221.84223.05223.0528,844,700
24 Sep 20210.679 Dividend
23 Sep 2021222.18225.65221.56224.81224.1331,057,800
22 Sep 2021218.88222.55218.87220.90220.2332,100,300
21 Sep 2021218.77219.29215.82217.52216.8626,711,200
20 Sep 2021217.45218.99214.22217.19216.5344,958,500
17 Sep 2021221.62223.03220.64222.48221.8139,674,200
16 Sep 2021222.26223.34220.26222.19221.5222,369,000
15 Sep 2021220.02222.74219.46222.03221.3627,572,000
14 Sep 2021223.75223.77219.07220.04219.3830,312,600
13 Sep 2021223.21223.38220.25222.88222.2134,693,100
10 Sep 2021225.16225.29221.52221.62220.9524,321,600
09 Sep 2021223.54226.29222.96223.81223.1327,180,500
08 Sep 2021225.61225.97222.63223.92223.2425,241,500
07 Sep 2021227.72229.00226.25226.39225.7119,153,400
03 Sep 2021228.25228.97227.19227.96227.2718,213,100
02 Sep 2021228.33229.84227.60229.02228.3322,810,100
01 Sep 2021226.83228.24224.87227.44226.7520,451,500
31 Aug 2021225.24226.61224.33225.92225.2420,839,800
30 Aug 2021227.25227.35224.98225.48224.8020,733,300
27 Aug 2021220.65227.03220.57226.41225.7333,981,100
26 Aug 2021222.14223.16219.74220.20219.5322,380,300
25 Aug 2021221.77223.97220.85222.56221.8921,548,000
24 Aug 2021220.32221.92219.69221.78221.1118,677,900
23 Aug 2021217.48219.94217.44219.62218.9625,778,800
20 Aug 2021212.10216.02211.42215.52214.8731,747,600
19 Aug 2021212.43214.07210.68211.94211.3038,119,900
18 Aug 2021216.10218.04214.37214.51213.8629,102,300
17 Aug 2021216.66217.44213.75216.40215.7535,161,500
16 Aug 2021219.77220.26217.65219.07218.4124,074,400
13 Aug 2021222.98223.30220.70221.13220.4620,797,600
12 Aug 2021223.76223.84221.71223.16222.4923,269,500
11 Aug 2021223.02223.73220.47223.69223.0125,691,300
10 Aug 2021222.64223.22221.19222.60221.9322,681,600
09 Aug 2021222.92223.19221.21222.16221.4917,225,600
06 Aug 2021223.75225.21222.14223.39222.7224,411,300
05 Aug 2021219.09222.44218.68222.03221.3623,915,200
04 Aug 2021219.10221.20217.89218.11217.4525,588,500
03 Aug 2021220.62221.12217.10220.86220.1927,798,600
02 Aug 2021222.47224.55219.64219.95219.2924,192,600
30 Jul 2021221.65224.05220.28221.05220.3828,465,700
29 Jul 2021222.79224.44222.14222.52221.8522,634,800
28 Jul 2021219.00222.59217.40220.82220.1533,043,700
27 Jul 2021219.01219.08215.38217.62216.9635,063,600
26 Jul 2021220.39222.05219.15220.19219.5222,194,200
23 Jul 2021219.87219.95216.91219.55218.8923,660,300
22 Jul 2021221.47221.93217.58218.53217.8732,879,000
21 Jul 2021219.45222.22219.36222.06221.3928,278,700
20 Jul 2021212.20219.27211.26218.30217.6440,794,600
19 Jul 2021210.63214.45209.05211.73211.0958,571,000
16 Jul 2021219.83219.88214.47214.95214.3036,620,200
15 Jul 2021217.83219.06214.94217.63216.9745,477,000
14 Jul 2021223.71224.36218.55218.87218.2130,594,100
13 Jul 2021225.23225.74222.22222.30221.6325,357,500
12 Jul 2021225.56226.89224.55226.57225.8916,831,000
09 Jul 2021224.16226.45223.34226.38225.7023,976,400
08 Jul 2021219.31224.08217.85221.70221.0342,297,900
07 Jul 2021225.54226.67221.80223.76223.0828,521,500
06 Jul 2021229.36229.46223.87225.86225.1827,771,300
02 Jul 2021232.00232.08228.56229.19228.5021,029,700
01 Jul 2021230.81231.85229.71231.39230.6918,089,100
30 Jun 2021228.65230.32227.76229.37228.6826,039,000
29 Jun 2021231.23231.73228.77229.34228.6518,844,300
28 Jun 2021232.24232.59228.77230.44229.7425,006,000
25 Jun 2021232.29233.41231.75232.28231.5827,619,000
24 Jun 2021230.12231.91228.72231.89231.1921,732,500
23 Jun 2021227.99229.96227.99228.66227.9722,387,500
22 Jun 2021226.27228.41224.72227.91227.2221,188,500
21 Jun 2021224.05227.50223.28226.88226.1926,736,400
18 Jun 2021223.70225.74221.13222.13221.4654,023,700
17 Jun 2021229.24230.20224.52227.29226.6048,292,500
16 Jun 2021229.70230.68227.64229.87229.1824,527,000
15 Jun 2021231.12231.47228.48230.36229.6617,039,900
14 Jun 2021232.31233.35230.14231.02230.3219,182,800
11 Jun 2021230.30231.80230.07231.70231.0016,707,200
10 Jun 2021231.68232.18228.71229.28228.5929,069,000
10 Jun 20210.347 Dividend
09 Jun 2021233.54233.64230.98231.34230.3018,700,600
08 Jun 2021231.21233.48229.98232.89231.8427,770,300
07 Jun 2021227.89230.78227.25230.45229.4124,049,900
04 Jun 2021227.56228.06226.21227.40226.3719,395,800
03 Jun 2021226.82227.62224.04226.42225.4024,811,500
02 Jun 2021228.91228.92226.83228.33227.3018,927,500
01 Jun 2021227.46228.56225.96228.06227.0323,081,500
28 May 2021227.08227.18225.05225.50224.4820,668,400
27 May 2021225.04226.36224.18225.65224.6321,225,700
26 May 2021220.13223.69220.12223.35222.3420,388,200
25 May 2021222.23223.71219.19219.26218.2720,514,900
24 May 2021221.18222.45220.00221.40220.4018,324,200
21 May 2021221.33222.37219.35219.97218.9824,213,700
20 May 2021218.27219.87216.33219.40218.4124,932,800
19 May 2021216.03218.16214.05217.95216.9731,202,800
18 May 2021221.39223.24219.47219.64218.6524,564,500
17 May 2021219.78221.39217.90221.32220.3220,048,500
14 May 2021217.94221.41215.68221.02220.0225,070,400
13 May 2021213.31217.44211.80215.75214.7837,739,900
12 May 2021217.10218.77211.54211.85210.8942,113,400
11 May 2021214.92220.39214.42218.96217.9739,519,500
10 May 2021225.23225.67219.59219.66218.6728,109,100
07 May 2021222.66225.93222.16225.39224.3726,172,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...