iShares Russell 2000 (IWM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -0.515440405054 | 219.23 | 224.94 | 217.655 | 32606740 | 221.22982538 | SP |
| 4 | 0.23 | 0.105567540276 | 217.87 | 224.94 | 204.21 | 28102786 | 216.06961988 | SP |
| 12 | 15.85 | 7.83683559951 | 202.25 | 228.63 | 196.7 | 33494650 | 214.95259564 | SP |
| 26 | 12.38 | 6.01788839199 | 205.72 | 228.63 | 191.34 | 30120631 | 208.58669618 | SP |
| 52 | 42.41 | 24.1391086573 | 175.69 | 228.63 | 161.67 | 34995726 | 196.98047687 | SP |
| 156 | -5.52 | -2.46847330292 | 223.62 | 244.46 | 161.67 | 31236453 | 193.36259202 | SP |
| 260 | 65.82 | 43.2230102443 | 152.28 | 244.46 | 95.69 | 29658340 | 185.97264535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 221.13 | 0.37 | 0.17 | 221.63 | 221.93 | 219.5 | 20915765 |
| 1727130600 | 220.76 | -0.81 | -0.37 | 222.69 | 223.11 | 220.02 | 20142564 |
| 1726871400 | 221.57 | -2.4 | -1.07 | 223.45 | 223.46 | 221.29 | 33602750 |
| 1726785000 | 223.97 | 4.52 | 2.06 | 224.66 | 224.68 | 221.5 | 33634692 |
| 1726698600 | 219.45 | 0.04 | 0.02 | 219.23 | 224.94 | 218.25 | 53135977 |
| 1726612200 | 219.41 | 1.8 | 0.83 | 219.58 | 221.8 | 218.47 | 33979220 |
| 1726525800 | 217.61 | 0.78 | 0.36 | 217.63 | 218.18 | 216.14 | 22041701 |
| 1726266600 | 216.83 | 5.22 | 2.47 | 214.03 | 217.25 | 213.94 | 35083905 |
| 1726180200 | 211.61 | 2.69 | 1.29 | 209.91 | 212.78 | 208.41 | 26373510 |
| 1726093800 | 208.92 | 0.61 | 0.29 | 207.47 | 209.25 | 204.21 | 26598170 |
| 1726007400 | 208.31 | -0.17 | -0.08 | 208.72 | 208.79 | 205.791 | 22254270 |
| 1725921000 | 208.48 | 0.58 | 0.28 | 208.15 | 210.255 | 207.52 | 23182989 |
| 1725661800 | 207.9 | -4.03 | -1.90 | 211.93 | 213.19 | 207.14 | 33263340 |
| 1725575400 | 211.93 | -1.06 | -0.50 | 213.54 | 214.03 | 210.92 | 22812362 |
| 1725489000 | 212.99 | -0.36 | -0.17 | 212.76 | 215.37 | 211.7 | 23403163 |
| 1725402600 | 213.35 | -6.73 | -3.06 | 218.13 | 219.37 | 212.91 | 29304184 |
| 1725057000 | 220.08 | 1.27 | 0.58 | 219.71 | 220.5 | 217.4 | 21743501 |
| 1724970600 | 218.81 | 1.55 | 0.71 | 218.78 | 220.98 | 217.15 | 24499306 |
| 1724884200 | 217.26 | -1.48 | -0.68 | 217.87 | 219.115 | 216.27 | 17928761 |
| 1724797800 | 218.74 | -1.71 | -0.78 | 218.91 | 219.37 | 217.71 | 19540727 |
| 1724711400 | 220.45 | 0.07 | 0.03 | 221.93 | 222.45 | 220.08 | 24873348 |
| 1724452200 | 220.38 | 6.82 | 3.19 | 215.18 | 221.08 | 214.79 | 38690115 |
| 1724365800 | 213.56 | -1.9 | -0.88 | 215.57 | 216.37 | 213.13 | 18062335 |
| 1724279400 | 215.46 | 2.77 | 1.30 | 214.28 | 215.66 | 212.82 | 19291915 |
| 1724193000 | 212.69 | -2.51 | -1.17 | 214.89 | 214.95 | 212.05 | 20811825 |
| 1724106600 | 215.2 | 2.6 | 1.22 | 212.96 | 215.21 | 212.82 | 16090419 |
| 1723847400 | 212.6 | 0.56 | 0.26 | 211.37 | 213.98 | 211.28 | 29106506 |
| 1723761000 | 212.04 | 5.36 | 2.59 | 211.26 | 213.1 | 209.91 | 42527075 |
| 1723674600 | 206.68 | -1.29 | -0.62 | 208.63 | 208.75 | 205.74 | 24963691 |
| 1723588200 | 207.97 | 3.37 | 1.65 | 206.09 | 208.38 | 204.86 | 24114028 |
| 1723501800 | 204.6 | -1.86 | -0.90 | 206.61 | 206.98 | 203.82 | 19949477 |
| 1723242600 | 206.46 | -0.43 | -0.21 | 207.05 | 207.12 | 204.94 | 20358135 |
| 1723156200 | 206.89 | 4.91 | 2.43 | 204.42 | 207 | 203.17 | 25586347 |
| 1723069800 | 201.98 | -2.42 | -1.18 | 207.85 | 207.96 | 201.56 | 30039022 |
| 1722983400 | 204.4 | 2.2 | 1.09 | 203.01 | 207.25 | 201.2 | 37112023 |
| 1722897000 | 202.2 | -6.72 | -3.22 | 197.9 | 204.74 | 196.78 | 64480704 |
| 1722637800 | 208.92 | -7.66 | -3.54 | 208.85 | 211.19 | 206.99 | 63827773 |
| 1722551400 | 216.58 | -7.28 | -3.25 | 223.77 | 224.89 | 215.06 | 70013990 |
| 1722465000 | 223.86 | 1.29 | 0.58 | 223.71 | 228.63 | 221.98 | 52333833 |
| 1722378600 | 222.57 | 0.84 | 0.38 | 222.72 | 224.46 | 221.11 | 26750927 |
| 1722292200 | 221.73 | -2.49 | -1.11 | 224.71 | 225.4172 | 220.77 | 33300521 |
| 1722033000 | 224.22 | 3.65 | 1.65 | 223.9 | 225.39 | 221.7 | 40381813 |
| 1721946600 | 220.57 | 2.72 | 1.25 | 218.45 | 224.02 | 218.42 | 44089371 |
| 1721860200 | 217.85 | -4.78 | -2.15 | 221.07 | 223.86 | 217.715 | 41733179 |
| 1721773800 | 222.63 | 2.27 | 1.03 | 219.21 | 223.75 | 219.04 | 43702951 |
| 1721687400 | 220.36 | 3.52 | 1.62 | 217.68 | 220.57 | 215.38 | 28735056 |
| 1721428200 | 216.84 | -1.11 | -0.51 | 217.63 | 218.65 | 215.85 | 36515580 |
| 1721341800 | 217.95 | -4.3 | -1.93 | 221.41 | 224.78 | 216.98 | 52591781 |
| 1721255400 | 222.25 | -2.35 | -1.05 | 222.36 | 226.64 | 221.66 | 64660658 |
| 1721169000 | 224.6 | 7.41 | 3.41 | 219.14 | 224.86 | 219.02 | 66588525 |
| 1721082600 | 217.19 | 4.05 | 1.90 | 214.79 | 218.24 | 214.3 | 48168036 |
| 1720823400 | 213.14 | 2.46 | 1.17 | 212.92 | 214.94 | 212.66 | 50117482 |
| 1720737000 | 210.68 | 7.31 | 3.59 | 207.9 | 211.225 | 206.94 | 61291203 |
| 1720650600 | 203.37 | 1.97 | 0.98 | 202.29 | 203.59 | 201.49 | 19014208 |
| 1720564200 | 201.4 | -0.88 | -0.44 | 201.92 | 202.52 | 200.53 | 17885376 |
| 1720477800 | 202.28 | 1.41 | 0.70 | 202.51 | 203.7 | 201.84 | 20768045 |
| 1720218600 | 200.87 | -0.96 | -0.48 | 201.21 | 201.625 | 199.88 | 17294900 |
| 1720040640 | 201.83 | -0.05 | -0.02 | 202.25 | 203.28 | 201.63 | 15167240 |
| 1719959400 | 201.88 | 0.69 | 0.34 | 201.52 | 202.27 | 200.9034 | 16687923 |
| 1719873000 | 201.19 | -1.7 | -0.84 | 203.52 | 203.82 | 200.48 | 21593009 |
| 1719613800 | 202.89 | 0.83 | 0.41 | 203.88 | 204.635 | 201.315 | 34999467 |
| 1719527400 | 202.06 | 2.03 | 1.01 | 200.63 | 202.15 | 199.96 | 17324797 |
| 1719441000 | 200.03 | -0.53 | -0.26 | 199.33 | 200.58 | 198.8101 | 19394549 |
| 1719354600 | 200.56 | -0.66 | -0.33 | 201.13 | 201.16 | 199.82 | 15799985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
