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 | 0.49 | 0.239819890368 | 204.32 | 209.27 | 201.76 | 24854015 | 205.85854674 | SP |
| 4 | -10.83 | -5.02225932109 | 215.64 | 216.49 | 197 | 33046634 | 205.3413744 | SP |
| 12 | -18.12 | -8.1281119634 | 222.93 | 230.7 | 197 | 27190010 | 215.57287223 | SP |
| 26 | -16.05 | -7.2670469981 | 220.86 | 244.98 | 197 | 25937581 | 222.08942518 | SP |
| 52 | -1.99 | -0.962282398453 | 206.8 | 244.98 | 191.34 | 27930134 | 214.77316166 | SP |
| 156 | -0.79 | -0.384241245136 | 205.6 | 244.98 | 161.67 | 29757361 | 193.5781877 | SP |
| 260 | 92.56 | 82.4587973274 | 112.25 | 244.98 | 102.6 | 29854216 | 192.4569432 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 205.59 | -2.11 | -1.02 | 207.96 | 208.82 | 204.68 | 18491670 |
| 1742941800 | 207.7 | -1.16 | -0.56 | 208.69 | 209.27 | 207.09 | 17022943 |
| 1742855400 | 208.86 | 5.07 | 2.49 | 206.96 | 209.23 | 206.69 | 24656170 |
| 1742596200 | 203.79 | -1.27 | -0.62 | 202.72 | 204.415 | 201.76 | 38739479 |
| 1742509800 | 205.06 | -1.31 | -0.63 | 204.32 | 207.3 | 204.195 | 25359811 |
| 1742423400 | 206.37 | 3.16 | 1.56 | 203.35 | 207.68 | 202.9 | 31564889 |
| 1742337000 | 203.21 | -2.24 | -1.09 | 203.85 | 203.92 | 202.345 | 24054460 |
| 1742250600 | 205.45 | 2.56 | 1.26 | 202.71 | 206.02 | 202.6 | 26913216 |
| 1741991400 | 202.89 | 4.79 | 2.42 | 200.24 | 203.07 | 199.34 | 33282238 |
| 1741905000 | 198.1 | -3 | -1.49 | 201.27 | 202.025 | 197 | 30368653 |
| 1741818600 | 201.1 | 0.35 | 0.17 | 203.05 | 203.75 | 199.55 | 33885230 |
| 1741732200 | 200.75 | -0.02 | -0.01 | 201.12 | 203.22 | 198.53 | 50818780 |
| 1741645800 | 200.77 | -5.18 | -2.52 | 203.44 | 204.74 | 198.75 | 39170271 |
| 1741390200 | 205.95 | 0.67 | 0.33 | 204.97 | 207.11 | 201.73 | 42039508 |
| 1741303800 | 205.28 | -3.19 | -1.53 | 205.78 | 208.12 | 203.9 | 38647401 |
| 1741217400 | 208.47 | 2.05 | 0.99 | 206.45 | 208.84 | 204.82 | 34886703 |
| 1741131000 | 206.42 | -2.36 | -1.13 | 205.93 | 209.77 | 203.19 | 55750853 |
| 1741044600 | 208.78 | -5.87 | -2.73 | 215.4 | 215.96 | 207.42 | 34723252 |
| 1740785400 | 214.65 | 2.26 | 1.06 | 211.64 | 214.66 | 210.955 | 31183660 |
| 1740699000 | 212.39 | -3.29 | -1.53 | 215.64 | 216.49 | 212.22 | 29373487 |
| 1740612600 | 215.68 | 0.27 | 0.13 | 216.06 | 218.41 | 214.84 | 25218821 |
| 1740526200 | 215.41 | -0.82 | -0.38 | 216.37 | 217.27 | 213.49 | 33318898 |
| 1740439800 | 216.23 | -1.57 | -0.72 | 218.79 | 218.79 | 215.15 | 29873607 |
| 1740180600 | 217.8 | -6.46 | -2.88 | 226 | 226.3576 | 217.46 | 43275871 |
| 1740094200 | 224.26 | -2.17 | -0.96 | 226.01 | 226.19 | 223.01 | 17975983 |
| 1740007800 | 226.43 | -0.78 | -0.34 | 225.41 | 227.15 | 225.08 | 15159577 |
| 1739921400 | 227.21 | 1.24 | 0.55 | 226.15 | 227.6699 | 225.51 | 15352906 |
| 1739575800 | 225.97 | -0.17 | -0.08 | 227.27 | 227.98 | 225.61 | 13541599 |
| 1739489400 | 226.14 | 2.52 | 1.13 | 225.04 | 226.34 | 223.75 | 21454022 |
| 1739403000 | 223.62 | -2.08 | -0.92 | 222.26 | 224.48 | 221.79 | 25581865 |
| 1739316600 | 225.7 | -1.32 | -0.58 | 225.05 | 226.42 | 224.805 | 17811673 |
| 1739230200 | 227.02 | 1.02 | 0.45 | 227.37 | 227.52 | 225.86 | 14263576 |
| 1738971000 | 226 | -2.65 | -1.16 | 228.85 | 229.2499 | 225.58 | 26253388 |
| 1738884600 | 228.65 | -0.75 | -0.33 | 230.51 | 230.7 | 227.3 | 18413489 |
| 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 | 17942353 |
| 1738625400 | 223.83 | -2.65 | -1.17 | 221.51 | 225.55 | 220.67 | 30607402 |
| 1738366200 | 226.48 | -2.05 | -0.90 | 228.75 | 230.32 | 225.535 | 34442050 |
| 1738279800 | 228.53 | 2.3 | 1.02 | 228.52 | 230.05 | 226.92 | 25667289 |
| 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 | 24249575 |
| 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 | 36057187 |
| 1736379000 | 221.71 | -1.01 | -0.45 | 220.9 | 222.31 | 219.0121 | 26159091 |
| 1736292600 | 222.72 | -1.8 | -0.80 | 225.58 | 226.515 | 221.38 | 27824437 |
| 1736206200 | 224.52 | 0.09 | 0.04 | 225.76 | 227.17 | 224.14 | 22741535 |
| 1735947000 | 224.43 | 3.29 | 1.49 | 222.07 | 224.82 | 221.38 | 24192713 |
| 1735860600 | 221.14 | 0.18 | 0.08 | 222.93 | 224.37 | 219.596 | 28935653 |
| 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 | 25554423 |
| 1735342200 | 222.39 | -3.29 | -1.46 | 224.29 | 225.44 | 220.2 | 25832077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
