Canada markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
184.91+5.25 (+2.92%)
At close: 04:00PM EST
185.39 +0.48 (+0.26%)
After hours: 07:59PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023179.20185.18178.21184.91184.9164,172,400
Nov 30, 2023180.05180.64178.76179.66179.6632,216,800
Nov 29, 2023179.55181.75178.70178.98178.9831,590,200
Nov 28, 2023178.55179.22177.20178.04178.0428,350,200
Nov 27, 2023178.50179.11177.23178.73178.7330,665,800
Nov 24, 2023178.05179.73177.80179.33179.3313,846,900
Nov 22, 2023178.18179.39177.42178.13178.1328,940,900
Nov 21, 2023178.24178.51176.91177.02177.0230,457,000
Nov 20, 2023178.52179.65177.74179.33179.3326,665,100
Nov 17, 2023177.45178.64177.11178.29178.2943,418,700
Nov 16, 2023178.14178.63175.16175.88175.8846,616,700
Nov 15, 2023178.35181.76178.11178.77178.7759,641,400
Nov 14, 2023174.23178.47174.22178.46178.4677,611,000
Nov 13, 2023168.24169.77167.52169.17169.1727,610,300
Nov 10, 2023168.22169.71166.79169.11169.1136,121,300
Nov 09, 2023171.03171.03166.98167.24167.2438,577,400
Nov 08, 2023171.70172.13169.30169.87169.8744,938,600
Nov 07, 2023171.56172.51170.57171.70171.7031,168,900
Nov 06, 2023174.49174.78171.39172.31172.3135,294,400
Nov 03, 2023172.80175.65172.78174.49174.4957,041,300
Nov 02, 2023167.75170.00167.33169.87169.8750,458,100
Nov 01, 2023164.46165.60163.10165.46165.4644,367,100
Oct 31, 2023163.40164.99162.83164.52164.5231,533,200
Oct 30, 2023163.79164.81161.94163.11163.1135,156,300
Oct 27, 2023164.52164.83161.67162.21162.2146,017,100
Oct 26, 2023164.15165.77163.20164.14164.1450,525,600
Oct 25, 2023165.01165.66163.40163.72163.7236,832,900
Oct 24, 2023166.45167.62165.41166.47166.4732,666,300
Oct 23, 2023165.66167.46164.65165.03165.0345,590,900
Oct 20, 2023168.66169.03166.43166.44166.4454,405,700
Oct 19, 2023170.86172.15168.36168.62168.6251,397,300
Oct 18, 2023173.64173.66171.00171.35171.3538,501,400
Oct 17, 2023171.94176.42171.90174.95174.9539,823,200
Oct 16, 2023171.74173.39171.02173.02173.0231,140,300
Oct 13, 2023172.35172.70169.69170.27170.2733,955,600
Oct 12, 2023175.88175.88170.79171.70171.7038,693,800
Oct 11, 2023176.12177.23174.38175.67175.6727,427,200
Oct 10, 2023174.31177.04174.28175.97175.9731,585,000
Oct 09, 2023171.84174.55171.77174.00174.0026,658,400
Oct 06, 2023170.37173.89169.51173.00173.0042,144,700
Oct 05, 2023170.80171.90169.94171.35171.3533,365,100
Oct 04, 2023171.01171.61169.09171.22171.2242,491,900
Oct 03, 2023172.95173.50170.37171.14171.1442,733,600
Oct 02, 2023176.33176.73173.15174.07174.0742,139,300
Sept 29, 2023178.97179.16176.15176.74176.7436,682,900
Sept 28, 2023176.09178.57175.97177.58177.5831,372,400
Sept 27, 2023175.45176.93174.46175.99175.9937,293,000
Sept 26, 2023175.50177.02174.29174.36174.3630,476,000
Sept 26, 20230.829 Dividend
Sept 25, 2023175.69177.86175.54177.46176.6322,416,200
Sept 22, 2023177.56178.37176.56176.67175.8423,164,700
Sept 21, 2023178.50178.76177.07177.07176.2431,588,200
Sept 20, 2023182.40183.51179.82179.86179.0227,642,900
Sept 19, 2023182.49183.30181.07181.68180.8324,085,900
Sept 18, 2023183.70183.76182.37182.39181.5419,287,800
Sept 15, 2023184.79185.07182.79183.61182.7539,679,300
Sept 14, 2023184.53186.07184.24185.55184.6827,952,500
Sept 13, 2023184.50184.88182.39182.97182.1224,415,700
Sept 12, 2023184.04185.34183.74184.18183.3216,826,300
Sept 11, 2023185.26185.72184.20184.36183.5017,424,700
Sept 08, 2023184.56184.83183.45183.92183.0619,399,100
Sept 07, 2023185.14185.38183.59184.33183.4723,894,800
Sept 06, 2023187.06188.09185.09186.13185.2626,406,200
Sept 05, 2023189.65189.90186.77186.83185.9627,160,100
Sept 01, 2023190.07191.86189.85190.85189.9625,081,400
Aug 31, 2023189.20190.26188.53188.61187.7317,953,400
Aug 30, 2023187.73189.61187.33188.94188.0619,869,900
Aug 29, 2023185.54188.37184.57188.23187.3522,986,000
Aug 28, 2023184.84186.75184.82185.64184.7723,002,000
Aug 25, 2023184.06185.00181.61184.00183.1429,340,400
Aug 24, 2023185.25186.34183.20183.22182.3626,582,300
Aug 23, 2023184.00186.11183.43185.79184.9221,231,100
Aug 22, 2023185.04185.55183.22183.83182.9721,335,800
Aug 21, 2023184.70185.28183.07184.38183.5222,678,100
Aug 18, 2023182.21185.25181.94184.65183.7933,349,400
Aug 17, 2023186.34186.74183.63183.65182.7926,715,100
Aug 16, 2023187.99189.06185.81185.84184.9727,018,400
Aug 15, 2023189.52189.64188.04188.14187.2625,491,300
Aug 14, 2023189.94190.70188.64190.66189.7720,354,900
Aug 11, 2023189.92191.69189.74190.99190.1021,789,000
Aug 10, 2023192.24194.12189.89190.72189.8329,378,800
Aug 09, 2023192.87192.88190.75191.57190.6822,293,200
Aug 08, 2023192.14193.29190.52193.08192.1825,578,200
Aug 07, 2023194.66195.06192.68194.30193.3920,185,000
Aug 04, 2023194.82196.31193.71194.17193.2624,937,100
Aug 03, 2023194.30195.64193.06194.56193.6524,279,300
Aug 02, 2023195.59196.09194.09195.11194.2028,079,700
Aug 01, 2023197.43197.94195.78197.80196.8827,444,300
Jul 31, 2023196.93198.75196.92198.71197.7824,203,900
Jul 28, 2023196.02196.95195.50196.43195.5121,612,200
Jul 27, 2023197.63197.90193.18193.92193.0131,159,300
Jul 26, 2023194.77197.16194.71196.46195.5420,377,900
Jul 25, 2023194.58196.21194.42194.92194.0118,961,100
Jul 24, 2023194.56196.26193.99194.94194.0316,929,800
Jul 21, 2023196.39196.62194.09194.46193.5528,972,100
Jul 20, 2023196.94196.94194.27195.08194.1727,278,100
Jul 19, 2023196.70197.66195.93196.80195.8823,679,000
Jul 18, 2023193.70196.39193.49195.97195.0528,551,500
Jul 17, 2023191.34194.36191.14193.58192.6823,283,700
Jul 14, 2023193.34193.49190.29191.53190.6432,165,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...