Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IWM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 223.97 | 4.52 | 2.06% | 224.66 | 224.68 | 221.50 | 34,824,877 |
| Sep 18 2024 | 219.45 | 0.04 | 0.02% | 219.23 | 224.94 | 218.25 | 53,547,745 |
| Sep 17 2024 | 219.41 | 1.80 | 0.83% | 219.58 | 221.80 | 218.47 | 34,550,433 |
| Sep 16 2024 | 217.61 | 0.78 | 0.36% | 217.63 | 218.285 | 216.14 | 22,968,107 |
| Sep 13 2024 | 216.83 | 5.22 | 2.47% | 214.03 | 217.25 | 213.94 | 36,831,615 |
| Sep 12 2024 | 211.61 | 2.69 | 1.29% | 209.91 | 212.78 | 208.41 | 27,618,061 |
| Sep 11 2024 | 208.92 | 0.61 | 0.29% | 207.47 | 209.25 | 204.21 | 26,598,170 |
| Sep 10 2024 | 208.31 | -0.17 | -0.08% | 208.72 | 208.86 | 205.791 | 22,752,669 |
| Sep 09 2024 | 208.48 | 0.58 | 0.28% | 208.15 | 210.255 | 207.52 | 23,182,989 |
| Sep 06 2024 | 207.90 | -4.03 | -1.90% | 211.93 | 213.19 | 207.14 | 34,026,141 |
| Sep 05 2024 | 211.93 | -1.06 | -0.50% | 213.54 | 214.03 | 210.92 | 23,682,361 |
| Sep 04 2024 | 212.99 | -0.36 | -0.17% | 212.76 | 215.37 | 211.70 | 23,403,163 |
| Sep 03 2024 | 213.35 | -6.73 | -3.06% | 218.13 | 219.37 | 212.91 | 30,293,956 |
| Aug 30 2024 | 220.08 | 1.27 | 0.58% | 219.71 | 220.50 | 217.40 | 21,583,501 |
| Aug 29 2024 | 218.81 | 1.55 | 0.71% | 218.78 | 220.98 | 217.15 | 24,499,306 |
| Aug 28 2024 | 217.26 | -1.48 | -0.68% | 217.87 | 219.115 | 216.27 | 18,928,761 |
| Aug 27 2024 | 218.74 | -1.71 | -0.78% | 218.91 | 219.37 | 217.71 | 19,540,727 |
| Aug 26 2024 | 220.45 | 0.07 | 0.03% | 221.93 | 222.45 | 220.08 | 24,873,348 |
| Aug 23 2024 | 220.38 | 6.82 | 3.19% | 215.18 | 221.08 | 214.79 | 38,690,115 |
| Aug 22 2024 | 213.56 | -1.90 | -0.88% | 215.57 | 216.37 | 213.13 | 18,062,222 |
| Aug 21 2024 | 215.46 | 2.77 | 1.30% | 214.28 | 215.66 | 212.82 | 19,291,915 |
| Aug 20 2024 | 212.69 | -2.51 | -1.17% | 214.89 | 214.95 | 212.05 | 20,811,825 |
| Aug 19 2024 | 215.20 | 2.60 | 1.22% | 212.96 | 215.21 | 212.82 | 16,090,419 |
| Aug 16 2024 | 212.60 | 0.56 | 0.26% | 211.37 | 213.98 | 211.28 | 29,932,905 |
| Aug 15 2024 | 212.04 | 5.36 | 2.59% | 211.26 | 213.10 | 209.91 | 42,527,075 |
| Aug 14 2024 | 206.68 | -1.29 | -0.62% | 208.63 | 208.75 | 205.74 | 24,963,691 |
| Aug 13 2024 | 207.97 | 3.37 | 1.65% | 206.09 | 208.38 | 204.86 | 24,694,575 |
| Aug 12 2024 | 204.60 | -1.86 | -0.90% | 206.61 | 206.98 | 203.82 | 19,949,477 |
| Aug 09 2024 | 206.46 | -0.43 | -0.21% | 207.05 | 207.12 | 204.94 | 20,358,135 |
| Aug 08 2024 | 206.89 | 4.91 | 2.43% | 204.42 | 207.00 | 203.17 | 25,586,347 |
| Aug 07 2024 | 201.98 | -2.42 | -1.18% | 207.85 | 207.96 | 201.56 | 30,039,022 |
| Aug 06 2024 | 204.40 | 2.20 | 1.09% | 203.01 | 207.25 | 201.20 | 37,112,023 |
| Aug 05 2024 | 202.20 | -6.72 | -3.22% | 197.90 | 204.74 | 196.70 | 65,547,496 |
| Aug 02 2024 | 208.92 | -7.66 | -3.54% | 208.85 | 211.19 | 206.99 | 65,693,864 |
| Aug 01 2024 | 216.58 | -7.28 | -3.25% | 223.77 | 224.89 | 215.06 | 70,013,990 |
| Jul 31 2024 | 223.86 | 1.29 | 0.58% | 223.71 | 228.63 | 221.98 | 52,333,833 |
| Jul 30 2024 | 222.57 | 0.84 | 0.38% | 222.72 | 224.46 | 221.11 | 26,750,927 |
| Jul 29 2024 | 221.73 | -2.49 | -1.11% | 224.71 | 225.4172 | 220.77 | 33,300,521 |
| Jul 26 2024 | 224.22 | 3.65 | 1.65% | 223.90 | 225.39 | 221.70 | 40,381,813 |
| Jul 25 2024 | 220.57 | 2.72 | 1.25% | 218.45 | 224.02 | 218.20 | 45,065,456 |
| Jul 24 2024 | 217.85 | -4.78 | -2.15% | 221.07 | 223.86 | 217.715 | 42,586,389 |
| Jul 23 2024 | 222.63 | 2.34 | 1.06% | 219.21 | 223.75 | 219.04 | 43,702,951 |
| Jul 22 2024 | 220.29 | 3.45 | 1.59% | 217.68 | 220.6499 | 215.38 | 35,435,221 |
| Jul 19 2024 | 216.84 | -1.11 | -0.51% | 217.63 | 218.65 | 215.85 | 37,277,786 |
| Jul 18 2024 | 217.95 | -4.30 | -1.93% | 221.41 | 224.78 | 216.98 | 52,591,781 |
| Jul 17 2024 | 222.25 | -2.35 | -1.05% | 222.36 | 226.64 | 221.66 | 66,337,671 |
| Jul 16 2024 | 224.60 | 7.41 | 3.41% | 219.14 | 224.86 | 219.02 | 66,588,525 |
| Jul 15 2024 | 217.19 | 4.05 | 1.90% | 214.79 | 218.24 | 214.30 | 48,168,036 |
| Jul 12 2024 | 213.14 | 2.46 | 1.17% | 212.92 | 214.94 | 212.66 | 50,117,482 |
| Jul 11 2024 | 210.68 | 7.31 | 3.59% | 207.90 | 211.225 | 206.94 | 64,189,444 |
| Jul 10 2024 | 203.37 | 1.97 | 0.98% | 202.29 | 203.59 | 201.49 | 19,014,208 |
| Jul 09 2024 | 201.40 | -0.88 | -0.44% | 201.92 | 202.52 | 200.53 | 17,885,376 |
| Jul 08 2024 | 202.28 | 1.41 | 0.70% | 202.51 | 203.70 | 201.84 | 20,768,045 |
| Jul 05 2024 | 200.87 | -0.96 | -0.48% | 201.21 | 201.625 | 199.88 | 17,294,900 |
| Jul 03 2024 | 201.83 | -0.05 | -0.02% | 202.25 | 203.28 | 201.63 | 15,167,240 |
| Jul 02 2024 | 201.88 | 0.69 | 0.34% | 201.52 | 202.27 | 200.9034 | 16,687,923 |
| Jul 01 2024 | 201.19 | -0.87 | -0.43% | 203.52 | 203.82 | 200.48 | 21,593,009 |
| Jun 28 2024 | 202.06 | 0.00 | 0.00% | 202.06 | 202.06 | 202.06 | 0 |
| Jun 27 2024 | 202.06 | 2.03 | 1.01% | 200.63 | 202.15 | 199.96 | 17,324,797 |
| Jun 26 2024 | 200.03 | -0.53 | -0.26% | 199.33 | 200.58 | 198.8101 | 19,401,463 |
| Jun 25 2024 | 200.56 | -0.66 | -0.33% | 201.13 | 201.16 | 199.82 | 15,799,985 |
| Jun 24 2024 | 201.22 | 0.87 | 0.43% | 200.69 | 202.69 | 200.53 | 21,893,398 |
