Home

iShares Russell 2000 ETF (IWM)

229.30
+0.77 (0.34%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025228.52230.05226.92228.5325,655,057228.53
1/29/2025226.68228.22224.58226.2320,243,643226.23
1/28/2025226.74227.56225.18226.7516,815,433226.75
1/27/2025226.71229.62225.21226.5027,628,062226.50
1/24/2025228.82230.23228.04228.6919,088,546228.69
1/23/2025226.93229.35226.55229.3320,852,248229.33
1/22/2025229.35229.85227.83228.2921,285,854228.29
1/21/2025227.52229.89226.99229.7926,208,079229.79
1/17/2025226.93226.97224.67225.4626,789,414225.46
1/16/2025224.15225.23222.71224.4920,982,370224.49
1/15/2025225.44225.57223.00224.0430,126,698224.04
1/14/2025219.18220.22217.22219.7225,502,100219.72
1/13/2025214.50217.51213.97217.2528,602,492217.25
1/10/2025218.31218.71215.31216.8337,386,334216.83
1/08/2025220.90222.31219.01221.7126,796,967221.71
1/07/2025225.58226.51221.38222.7228,809,099222.72
1/06/2025225.76227.17224.14224.5223,518,330224.52
1/03/2025222.07224.82221.38224.4324,525,461224.43
1/02/2025222.93224.37219.60221.1429,367,542221.14
12/31/2024220.680.00220.96220.960220.96
12/30/2024220.67221.81217.85220.6826,169,812220.68
12/27/2024224.29225.44220.20222.3926,956,051222.39
12/26/2024222.42226.14221.47225.6820,024,876225.68
12/24/2024222.02223.63220.48223.3913,399,653223.39
12/23/2024221.74222.40219.38221.4130,079,166221.41
12/20/2024218.60224.66218.07221.9253,882,742221.92
12/19/2024223.25224.43219.33219.8651,772,886219.86
12/18/2024232.24233.08218.92220.8452,072,213220.84
12/17/2024232.67233.44230.55231.0733,055,194231.07
12/16/2024232.91235.63232.35234.4432,662,284233.75
12/13/2024234.37234.86231.88233.0723,972,969232.38
12/12/2024237.16237.65234.35234.6821,398,217233.99
12/11/2024238.71239.28236.83237.7723,199,605237.07
12/10/2024237.58238.81235.92236.7019,899,498236.00
12/09/2024240.55241.38237.65237.7316,671,341237.03
12/06/2024239.79239.89238.38238.9320,760,960238.22
12/05/2024240.52240.86237.74238.0820,413,327237.38
12/04/2024240.28241.67239.21240.8919,895,139240.18
12/03/2024241.54242.14239.37240.0321,396,016239.32
12/02/2024242.24242.66240.01241.7525,279,477241.03
11/29/2024242.37243.47241.54241.8716,997,732241.15
11/27/2024242.01243.69240.44240.9519,611,810240.24
11/26/2024241.18241.61239.43240.6222,555,658239.91
11/25/2024241.49244.98241.39242.4033,727,690241.68
11/22/2024235.64239.24235.33238.7722,865,630238.06
11/21/2024232.16235.57231.11234.4428,609,433233.75
11/20/2024230.23230.93228.04230.9324,426,313230.25
11/19/2024226.59230.82226.40230.6325,951,321229.95
11/18/2024229.22230.60228.13228.9329,456,465228.25
11/15/2024232.22232.29227.81228.4837,938,247227.80
11/14/2024235.95236.43231.21231.9429,191,276231.25
11/13/2024238.95239.88234.83235.1126,083,407234.41
11/12/2024239.96241.79236.56237.4636,278,152236.76
11/11/2024240.52242.39239.85241.7029,153,606240.98
11/08/2024235.93238.47235.65238.1226,681,170237.41
11/07/2024236.89238.49235.40236.3835,085,333235.68
11/06/2024236.59237.58232.75237.2275,415,577236.52
11/05/2024219.34224.29219.06224.2326,017,070223.57
11/04/2024218.50221.74217.84220.0920,505,490219.44
11/01/2024219.50220.97218.34218.9821,584,877218.33
10/31/2024221.22221.77217.63217.7624,051,440217.12