iShares Russell 2000 ETF (IWM) Historical Stock Data
207.90 ↓4.03 (-1.90%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWM is down -0.17% a day on average. There have been 16 days where iShares Russell 2000 ETF closed green and 14 days where IWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 211.93 | 207.90 | ↓$4.03 (-1.90%) | 207.14 | 213.19 | 34.49M |
| 2024-09-05 | 213.54 | 211.93 | ↓$1.61 (-0.75%) | 210.92 | 214.03 | 22.94M |
| 2024-09-04 | 212.76 | 212.99 | ↑$0.23 (0.11%) | 211.71 | 215.37 | 23.43M |
| 2024-09-03 | 218.13 | 213.35 | ↓$4.78 (-2.19%) | 212.91 | 219.37 | 29.56M |
| 2024-08-30 | 219.71 | 220.08 | ↑$0.37 (0.17%) | 217.40 | 220.50 | 22.90M |
| 2024-08-29 | 218.78 | 218.81 | ↑$0.03 (0.01%) | 217.16 | 220.97 | 24.52M |
| 2024-08-28 | 217.87 | 217.26 | ↓$0.61 (-0.28%) | 216.27 | 219.12 | 19.20M |
| 2024-08-27 | 218.91 | 218.74 | ↓$0.17 (-0.08%) | 217.71 | 219.37 | 18.80M |
| 2024-08-26 | 221.93 | 220.45 | ↓$1.48 (-0.67%) | 220.08 | 222.45 | 24.77M |
| 2024-08-23 | 215.18 | 220.38 | ↑$5.20 (2.42%) | 214.79 | 221.08 | 38.93M |
| 2024-08-21 | 214.28 | 215.46 | ↑$1.18 (0.55%) | 212.83 | 215.66 | 19.54M |
| 2024-08-20 | 214.89 | 212.69 | ↓$2.20 (-1.02%) | 212.05 | 214.94 | 21.41M |
| 2024-08-19 | 212.96 | 215.20 | ↑$2.24 (1.05%) | 212.82 | 215.21 | 17.13M |
| 2024-08-16 | 211.37 | 212.60 | ↑$1.23 (0.58%) | 211.29 | 213.98 | 30.40M |
| 2024-08-15 | 211.26 | 212.04 | ↑$0.78 (0.37%) | 209.91 | 213.10 | 42.43M |
| 2024-08-14 | 208.63 | 206.68 | ↓$1.95 (-0.93%) | 205.74 | 208.75 | 25.24M |
| 2024-08-13 | 206.09 | 207.97 | ↑$1.88 (0.91%) | 204.86 | 208.38 | 25.39M |
| 2024-08-12 | 206.61 | 204.60 | ↓$2.01 (-0.97%) | 203.82 | 206.98 | 20.28M |
| 2024-08-09 | 207.05 | 206.46 | ↓$0.59 (-0.28%) | 204.94 | 207.12 | 20.89M |
| 2024-08-08 | 204.42 | 206.89 | ↑$2.47 (1.21%) | 203.18 | 207.00 | 26.34M |
| 2024-08-07 | 207.85 | 201.98 | ↓$5.87 (-2.82%) | 201.56 | 207.96 | 30.19M |
| 2024-08-06 | 203.01 | 204.40 | ↑$1.39 (0.68%) | 201.20 | 207.24 | 36.45M |
| 2024-08-05 | 197.90 | 202.20 | ↑$4.30 (2.17%) | 196.70 | 204.74 | 65.41M |
| 2024-08-02 | 208.85 | 208.92 | ↑$0.07 (0.03%) | 206.99 | 211.19 | 65.83M |
| 2024-08-01 | 223.77 | 216.58 | ↓$7.19 (-3.21%) | 215.06 | 224.88 | 69.10M |
| 2024-07-31 | 223.71 | 223.86 | ↑$0.15 (0.07%) | 221.98 | 228.63 | 52.24M |
| 2024-07-30 | 222.72 | 222.57 | ↓$0.15 (-0.07%) | 221.11 | 224.46 | 26.63M |
| 2024-07-29 | 224.71 | 221.73 | ↓$2.98 (-1.33%) | 220.77 | 225.42 | 33.76M |
| 2024-07-26 | 223.90 | 224.22 | ↑$0.32 (0.14%) | 221.70 | 225.39 | 40.73M |
| 2024-07-25 | 218.45 | 220.57 | ↑$2.12 (0.97%) | 218.21 | 224.02 | 44.83M |
Create an account or log in to view more rows.
$IWM id rather have a dip then rip than a gap and crap
$IWM dont be a POS today
$IWM I still don’t wanna buy it
$IWM Good morning gang!
$IWM holdddd it tight yall
$IWM yes
keep going down
let's go
stop stalling
$IWM hint hint this is when you buy a few
$IWM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IWM HODLing
and buying more when I can.
$IWM take us to the moon
lets goooooo