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 | 0.76 | 0.379128005587 | 200.46 | 202.69 | 198.46 | 28341501 | 200.49467139 | SP |
| 4 | -5.75 | -2.77818041262 | 206.97 | 207.555 | 197.4088 | 25883308 | 202.08452014 | SP |
| 12 | -4.53 | -2.20170109356 | 205.75 | 209.77 | 191.34 | 27977165 | 201.41320123 | SP |
| 26 | -0.99 | -0.489590030167 | 202.21 | 211.875 | 187.525 | 33501996 | 200.07081081 | SP |
| 52 | 20.78 | 11.5162935048 | 180.44 | 211.875 | 161.67 | 33221501 | 191.07958372 | SP |
| 156 | -31.07 | -13.3755219768 | 232.29 | 244.46 | 161.67 | 30804166 | 193.63053367 | SP |
| 260 | 48.91 | 32.1121397151 | 152.31 | 244.46 | 95.69 | 29090935 | 183.18795464 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 201.22 | 0.87 | 0.43 | 200.69 | 202.69 | 200.53 | 21893398 |
| 1719009000 | 200.35 | 0.45 | 0.23 | 199.93 | 200.41 | 198.46 | 39072861 |
| 1718922600 | 199.9 | -0.85 | -0.42 | 200.32 | 201.86 | 199.22 | 27772161 |
| 1718749800 | 200.75 | 0.35 | 0.17 | 200.46 | 201.69 | 200.03 | 24627584 |
| 1718663400 | 200.4 | 1.67 | 0.84 | 198.12 | 200.95 | 197.4088 | 25045447 |
| 1718404200 | 198.73 | -3.21 | -1.59 | 199.56 | 200.04 | 197.94 | 32810770 |
| 1718317800 | 201.94 | -1.78 | -0.87 | 203.27 | 203.54 | 200.51 | 28166768 |
| 1718231400 | 203.72 | 3.08 | 1.54 | 205.87 | 207.27 | 203.1 | 43012114 |
| 1718145000 | 200.64 | -1.25 | -0.62 | 199.64 | 201.02 | 198.42 | 23453624 |
| 1718058600 | 201.89 | 0.69 | 0.34 | 199.52 | 202.13 | 199.01 | 24906409 |
| 1717799400 | 201.2 | -2.39 | -1.17 | 201.53 | 203.17 | 200.68 | 25672108 |
| 1717713000 | 203.59 | -1.47 | -0.72 | 204.18 | 204.81 | 202.9875 | 17018135 |
| 1717626600 | 205.06 | 3.09 | 1.53 | 203.3 | 205.06 | 201.79 | 19945849 |
| 1717540200 | 201.97 | -2.64 | -1.29 | 203.15 | 204.5035 | 201.65 | 26618077 |
| 1717453800 | 204.61 | -1.16 | -0.56 | 207.53 | 207.555 | 203.145 | 23637482 |
| 1717194600 | 205.77 | 1.72 | 0.84 | 204.95 | 206.28 | 203.08 | 24297366 |
| 1717108200 | 204.05 | 1.92 | 0.95 | 203.515 | 204.939 | 203.0802 | 20299954 |
| 1717021800 | 202.13 | -3.03 | -1.48 | 202.53 | 203.005 | 201.78 | 25512137 |
| 1716935400 | 205.16 | -0.28 | -0.14 | 206.97 | 207.09 | 203.965 | 18020600 |
| 1716589800 | 205.44 | 2.25 | 1.11 | 204.79 | 205.68 | 203.96 | 19884848 |
| 1716503400 | 203.19 | -3.39 | -1.64 | 207.51 | 207.62 | 202.35 | 32188443 |
| 1716417000 | 206.58 | -1.76 | -0.84 | 207.53 | 208.22 | 205.8 | 19660417 |
| 1716330600 | 208.34 | -0.2 | -0.10 | 207.83 | 208.69 | 207.59 | 13567205 |
| 1716244200 | 208.54 | 0.46 | 0.22 | 208.02 | 209.48 | 207.775 | 15683969 |
| 1715985000 | 208.08 | 0.15 | 0.07 | 208.01 | 208.52 | 207.35 | 34958992 |
| 1715898600 | 207.93 | -1.51 | -0.72 | 208.9 | 209.35 | 207.93 | 26719968 |
| 1715812200 | 209.44 | 2.58 | 1.25 | 209.21 | 209.77 | 207.72 | 32002860 |
| 1715725800 | 206.86 | 2.12 | 1.04 | 207.13 | 207.74 | 205.91 | 32560911 |
| 1715639400 | 204.74 | 0.43 | 0.21 | 206.08 | 206.55 | 204.6 | 18336780 |
| 1715380200 | 204.31 | -1.55 | -0.75 | 206.35 | 206.62 | 203.68 | 21270531 |
| 1715293800 | 205.86 | 2.08 | 1.02 | 203.97 | 205.99 | 203.41 | 21998694 |
| 1715207400 | 203.78 | -1.19 | -0.58 | 202.72 | 203.955 | 202.555 | 18166964 |
| 1715121000 | 204.97 | 0.46 | 0.22 | 204.77 | 206.15 | 204.5 | 19376973 |
| 1715034600 | 204.51 | 2.61 | 1.29 | 203.47 | 204.78 | 203.38 | 22565155 |
| 1714775400 | 201.9 | 1.98 | 0.99 | 203.41 | 204.16 | 201.12 | 30489666 |
| 1714689000 | 199.92 | 3.61 | 1.84 | 198.78 | 200.12 | 196.54 | 26130974 |
| 1714602600 | 196.31 | 0.41 | 0.21 | 195.88 | 200.32 | 195.025 | 36537247 |
| 1714516200 | 195.9 | -4.06 | -2.03 | 198.11 | 198.65 | 195.75 | 29267046 |
| 1714429800 | 199.96 | 1.6 | 0.81 | 199.25 | 200.41 | 198.88 | 20516173 |
| 1714170600 | 198.36 | 1.88 | 0.96 | 197 | 198.89 | 196.42 | 23711257 |
| 1714084200 | 196.48 | -1.2 | -0.61 | 195.44 | 196.83 | 193.77 | 30831123 |
| 1713997800 | 197.68 | -0.89 | -0.45 | 198.17 | 198.9103 | 196.46 | 26774110 |
| 1713911400 | 198.57 | 3.27 | 1.67 | 195.26 | 199.32 | 195.13 | 31720721 |
| 1713825000 | 195.3 | 2.16 | 1.12 | 194.21 | 196.295 | 192.9 | 31813434 |
| 1713565800 | 193.14 | 0.3 | 0.16 | 191.94 | 194.39 | 191.34 | 43067004 |
| 1713479400 | 192.84 | -0.16 | -0.08 | 193.7 | 195.655 | 192.15 | 38949946 |
| 1713393000 | 193 | -2.06 | -1.06 | 196.47 | 196.62 | 192.99 | 37437413 |
| 1713306600 | 195.06 | -0.72 | -0.37 | 194.41 | 196.24 | 193.36 | 42038883 |
| 1713220200 | 195.78 | -2.91 | -1.46 | 199.37 | 200.23 | 194.98 | 40401757 |
| 1712961000 | 198.69 | -3.6 | -1.78 | 201.23 | 201.91 | 197.68 | 35391114 |
| 1712874600 | 202.29 | 1.36 | 0.68 | 201.97 | 202.91 | 200.1 | 36186381 |
| 1712788200 | 200.93 | -5.45 | -2.64 | 201.18 | 202.93 | 199.54 | 56294441 |
| 1712701800 | 206.38 | 0.81 | 0.39 | 206.22 | 206.97 | 204.47 | 23051523 |
| 1712615400 | 205.57 | 1.12 | 0.55 | 205.98 | 206.4197 | 204.58 | 21012500 |
| 1712356200 | 204.45 | 0.68 | 0.33 | 203.14 | 205.695 | 202.88 | 27428157 |
| 1712269800 | 203.77 | -2.06 | -1.00 | 208.05 | 208.55 | 203.21 | 30409486 |
| 1712183400 | 205.83 | 1.34 | 0.66 | 203.38 | 206.4 | 203.28 | 26238225 |
| 1712097000 | 204.49 | -3.83 | -1.84 | 205.75 | 205.88 | 203.4 | 36251422 |
| 1712010600 | 208.32 | -1.98 | -0.94 | 210.77 | 210.8 | 207.96 | 25355123 |
| 1711665000 | 210.3 | 0.66 | 0.31 | 210.08 | 211.875 | 209.84 | 37092338 |
| 1711578600 | 209.64 | 4.47 | 2.18 | 206.8 | 209.71 | 206.155 | 33219927 |
| 1711492200 | 205.17 | -0.37 | -0.18 | 207.05 | 207.635 | 204.99 | 23898082 |
| 1711405800 | 205.54 | 0.47 | 0.23 | 205.72 | 207.01 | 205.51 | 19461549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
