iShares Russell 2000 ETF (IWM) Historical Stock Data
225.68 ↑2.29 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWM is down -0.32% a day on average. There have been 10 days where iShares Russell 2000 ETF closed green and 20 days where IWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 222.42 | 225.68 | ↑$3.26 (1.47%) | 221.47 | 226.14 | 19.82M |
| 2024-12-24 | 222.02 | 223.39 | ↑$1.37 (0.62%) | 220.48 | 223.63 | 13.40M |
| 2024-12-23 | 221.74 | 221.41 | ↓$0.33 (-0.15%) | 219.38 | 222.40 | 29.59M |
| 2024-12-20 | 218.60 | 221.92 | ↑$3.32 (1.52%) | 218.07 | 224.66 | 53.88M |
| 2024-12-19 | 223.25 | 219.86 | ↓$3.39 (-1.52%) | 219.33 | 224.43 | 51.73M |
| 2024-12-18 | 232.24 | 220.84 | ↓$11.40 (-4.91%) | 218.92 | 233.08 | 52.23M |
| 2024-12-17 | 232.67 | 231.07 | ↓$1.60 (-0.69%) | 230.55 | 233.44 | 29.11M |
| 2024-12-16 | 232.91 | 234.44 | ↑$1.53 (0.66%) | 232.35 | 235.62 | 31.26M |
| 2024-12-13 | 234.37 | 233.07 | ↓$1.30 (-0.55%) | 231.89 | 234.86 | 23.82M |
| 2024-12-12 | 237.16 | 234.68 | ↓$2.48 (-1.05%) | 234.35 | 237.65 | 21.33M |
| 2024-12-11 | 238.71 | 237.77 | ↓$0.94 (-0.39%) | 236.83 | 239.29 | 22.89M |
| 2024-12-10 | 237.58 | 236.70 | ↓$0.88 (-0.37%) | 235.92 | 238.82 | 19.72M |
| 2024-12-09 | 240.55 | 237.73 | ↓$2.82 (-1.17%) | 237.66 | 241.38 | 16.03M |
| 2024-12-06 | 239.79 | 238.93 | ↓$0.86 (-0.36%) | 238.39 | 239.89 | 19.28M |
| 2024-12-05 | 240.52 | 238.08 | ↓$2.44 (-1.01%) | 237.74 | 240.85 | 20.06M |
| 2024-12-04 | 240.28 | 240.89 | ↑$0.61 (0.25%) | 239.21 | 241.67 | 19.79M |
| 2024-12-03 | 241.54 | 240.03 | ↓$1.51 (-0.63%) | 239.39 | 242.14 | 21.09M |
| 2024-12-02 | 242.24 | 241.75 | ↓$0.49 (-0.20%) | 240.01 | 242.66 | 24.86M |
| 2024-11-29 | 242.37 | 241.87 | ↓$0.50 (-0.21%) | 241.54 | 243.48 | 16.78M |
| 2024-11-27 | 242.01 | 240.95 | ↓$1.06 (-0.44%) | 240.45 | 243.68 | 19.27M |
| 2024-11-26 | 241.18 | 240.62 | ↓$0.56 (-0.23%) | 239.43 | 241.61 | 22.44M |
| 2024-11-25 | 241.49 | 242.40 | ↑$0.91 (0.38%) | 241.40 | 244.98 | 30.18M |
| 2024-11-22 | 235.64 | 238.77 | ↑$3.13 (1.33%) | 235.33 | 239.24 | 22.55M |
| 2024-11-21 | 232.16 | 234.44 | ↑$2.28 (0.98%) | 231.11 | 235.56 | 28.38M |
| 2024-11-20 | 230.23 | 230.93 | ↑$0.70 (0.30%) | 228.04 | 230.93 | 24.04M |
| 2024-11-19 | 226.59 | 230.63 | ↑$4.04 (1.78%) | 226.40 | 230.82 | 25.87M |
| 2024-11-18 | 229.22 | 228.93 | ↓$0.29 (-0.13%) | 228.14 | 230.60 | 29.30M |
| 2024-11-15 | 232.22 | 228.48 | ↓$3.74 (-1.61%) | 227.81 | 232.29 | 37.71M |
| 2024-11-14 | 235.95 | 231.94 | ↓$4.01 (-1.70%) | 231.22 | 236.43 | 29.06M |
| 2024-11-13 | 238.95 | 235.11 | ↓$3.84 (-1.61%) | 234.83 | 239.88 | 25.52M |
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