iShares Russell 2000 (IWM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.7 | 2.12180037019 | 221.51 | 230.7 | 220.67 | 21561831 | 226.45152618 | SP |
| 4 | 11.71 | 5.45920745921 | 214.5 | 230.7 | 213.97 | 23498269 | 225.61862213 | SP |
| 12 | -3.01 | -1.31314893988 | 229.22 | 244.98 | 213.97 | 25318452 | 228.10221727 | SP |
| 26 | 19.6 | 9.48647209719 | 206.61 | 244.98 | 203.82 | 25198774 | 223.84882688 | SP |
| 52 | 26.34 | 13.1785660679 | 199.87 | 244.98 | 191.34 | 28818834 | 213.50172412 | SP |
| 156 | 23.31 | 11.4884179399 | 202.9 | 244.98 | 161.67 | 29855720 | 193.20494423 | SP |
| 260 | 61.65 | 37.4635391347 | 164.56 | 244.98 | 95.69 | 30219542 | 189.55194682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 226 | -2.65 | -1.16 | 228.85 | 229.2499 | 225.58 | 28558155 |
| 1738884600 | 228.65 | -0.75 | -0.33 | 230.51 | 230.7 | 227.3 | 18405821 |
| 1738798200 | 229.4 | 2.47 | 1.09 | 228.06 | 229.5 | 226.8893 | 14592525 |
| 1738711800 | 226.93 | 3.1 | 1.38 | 223.6 | 227.13 | 223.21 | 17932927 |
| 1738625400 | 223.83 | -2.65 | -1.17 | 221.51 | 225.55 | 220.67 | 34083583 |
| 1738366200 | 226.48 | -2.05 | -0.90 | 228.75 | 230.32 | 225.535 | 34312608 |
| 1738279800 | 228.53 | 2.3 | 1.02 | 228.52 | 230.05 | 226.92 | 25436821 |
| 1738193400 | 226.23 | -0.52 | -0.23 | 226.68 | 228.22 | 224.58 | 19774742 |
| 1738107000 | 226.75 | 0.25 | 0.11 | 226.74 | 227.56 | 225.18 | 16405348 |
| 1738020600 | 226.5 | -2.19 | -0.96 | 226.71 | 229.62 | 225.21 | 26683577 |
| 1737761400 | 228.69 | 0.4 | 0.18 | 228.82 | 230.23 | 228.04 | 18565314 |
| 1737675000 | 228.29 | 0 | 0.00 | 228.29 | 228.29 | 228.29 | 0 |
| 1737588600 | 228.29 | -1.5 | -0.65 | 229.35 | 229.85 | 227.83 | 19807772 |
| 1737502200 | 229.79 | 4.33 | 1.92 | 227.52 | 229.87 | 226.985 | 24273482 |
| 1737156600 | 225.46 | 0.97 | 0.43 | 226.93 | 226.9692 | 224.67 | 26357835 |
| 1737070200 | 224.49 | 0.45 | 0.20 | 224.15 | 225.23 | 222.71 | 20541814 |
| 1736983800 | 224.04 | 4.32 | 1.97 | 225.44 | 225.575 | 223 | 29210591 |
| 1736897400 | 219.72 | 2.47 | 1.14 | 219.18 | 220.225 | 217.22 | 24843843 |
| 1736811000 | 217.25 | 0.42 | 0.19 | 214.5 | 217.515 | 213.97 | 28609937 |
| 1736551800 | 216.83 | -4.88 | -2.20 | 218.31 | 218.71 | 215.31 | 36320022 |
| 1736379000 | 221.71 | -1.01 | -0.45 | 220.9 | 222.31 | 219.0121 | 26301382 |
| 1736292600 | 222.72 | -1.8 | -0.80 | 225.58 | 226.515 | 221.38 | 27991697 |
| 1736206200 | 224.52 | 0.09 | 0.04 | 225.76 | 227.17 | 224.14 | 23023726 |
| 1735947000 | 224.43 | 3.29 | 1.49 | 222.07 | 224.82 | 221.38 | 24513510 |
| 1735860600 | 221.14 | 0.18 | 0.08 | 222.93 | 224.37 | 219.596 | 29377173 |
| 1735687800 | 220.96 | 0.28 | 0.13 | 222.12 | 223.28 | 220.15 | 25597629 |
| 1735601400 | 220.68 | -1.71 | -0.77 | 220.67 | 221.81 | 217.85 | 25694306 |
| 1735342200 | 222.39 | -3.29 | -1.46 | 224.29 | 225.44 | 220.2 | 26049058 |
| 1735255800 | 225.68 | 2.29 | 1.03 | 222.42 | 226.1407 | 221.465 | 19445940 |
| 1735077840 | 223.39 | 1.98 | 0.89 | 222.02 | 223.63 | 220.48 | 13399595 |
| 1734996600 | 221.41 | -0.51 | -0.23 | 221.74 | 222.4 | 219.38 | 29135820 |
| 1734737400 | 221.92 | 2.06 | 0.94 | 218.6 | 224.655 | 218.07 | 53833385 |
| 1734651000 | 219.86 | -0.98 | -0.44 | 223.25 | 224.43 | 219.3299 | 50488758 |
| 1734564600 | 220.84 | -10.23 | -4.43 | 232.24 | 233.076 | 218.92 | 52115037 |
| 1734478200 | 231.07 | -3.37 | -1.44 | 232.67 | 233.44 | 230.55 | 32288408 |
| 1734391800 | 234.44 | 1.37 | 0.59 | 232.91 | 235.63 | 232.35 | 30866811 |
| 1734132600 | 233.07 | -1.61 | -0.69 | 234.37 | 234.86 | 231.88 | 23148324 |
| 1734046200 | 234.68 | -3.09 | -1.30 | 237.16 | 237.65 | 234.35 | 20544901 |
| 1733959800 | 237.77 | 1.07 | 0.45 | 238.71 | 239.285 | 236.83 | 22231602 |
| 1733873400 | 236.7 | -1.03 | -0.43 | 237.58 | 238.815 | 235.92 | 19174205 |
| 1733787000 | 237.73 | -1.2 | -0.50 | 240.55 | 241.38 | 237.65 | 16674443 |
| 1733527800 | 238.93 | 0.85 | 0.36 | 239.79 | 239.89 | 238.38 | 20047089 |
| 1733441400 | 238.08 | -2.81 | -1.17 | 240.52 | 240.86 | 237.735 | 19783232 |
| 1733355000 | 240.89 | 0.86 | 0.36 | 240.28 | 241.67 | 239.21 | 19443375 |
| 1733268600 | 240.03 | -1.72 | -0.71 | 241.54 | 242.14 | 239.37 | 21402550 |
| 1733182200 | 241.75 | -0.12 | -0.05 | 242.24 | 242.66 | 240.01 | 24197091 |
| 1732917840 | 241.87 | 0.92 | 0.38 | 242.37 | 243.475 | 241.54 | 16997715 |
| 1732750200 | 240.95 | 0.33 | 0.14 | 242.01 | 243.69 | 240.44 | 19244017 |
| 1732663800 | 240.62 | -1.78 | -0.73 | 241.18 | 241.6068 | 239.429 | 22111344 |
| 1732577400 | 242.4 | 3.63 | 1.52 | 241.49 | 244.98 | 241.39 | 33333526 |
| 1732318200 | 238.77 | 4.33 | 1.85 | 235.64 | 239.235 | 235.33 | 22152239 |
| 1732231800 | 234.44 | 3.51 | 1.52 | 232.16 | 235.57 | 231.11 | 27939904 |
| 1732145400 | 230.93 | 0.3 | 0.13 | 230.23 | 230.93 | 228.04 | 23881931 |
| 1732059000 | 230.63 | 1.7 | 0.74 | 226.59 | 230.82 | 226.4 | 25535301 |
| 1731972600 | 228.93 | 0.45 | 0.20 | 229.22 | 230.6 | 228.13 | 28161146 |
| 1731713400 | 228.48 | -3.46 | -1.49 | 232.22 | 232.29 | 227.81 | 37314253 |
| 1731627000 | 231.94 | -3.17 | -1.35 | 235.95 | 236.43 | 231.21 | 29199000 |
| 1731540600 | 235.11 | -2.35 | -0.99 | 238.95 | 239.88 | 234.83297 | 25318674 |
| 1731454200 | 237.46 | -4.24 | -1.75 | 239.96 | 241.79 | 236.56 | 35274514 |
| 1731367800 | 241.7 | 3.58 | 1.50 | 240.52 | 242.3899 | 239.85 | 28257501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
