iShares Russell 2000 ETF (IWM)
205.86
+2.08
(+1.02%)
USD |
NYSEARCA |
May 09, 16:00
206.84
+0.98
(+0.48%)
After-Hours: 06:29
IWM Price: 205.86 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 203.97 | 205.99 | 203.41 | 205.86 | 22.91M |
May 08, 2024 | 202.72 | 203.96 | 202.56 | 203.78 | 18.35M |
May 07, 2024 | 204.77 | 206.15 | 204.50 | 204.97 | 20.12M |
May 06, 2024 | 203.47 | 204.78 | 203.38 | 204.51 | 23.13M |
May 03, 2024 | 203.41 | 204.16 | 201.12 | 201.90 | 30.88M |
May 02, 2024 | 198.78 | 200.12 | 196.54 | 199.92 | 26.37M |
May 01, 2024 | 195.88 | 200.32 | 195.02 | 196.31 | 38.78M |
Apr 30, 2024 | 198.11 | 198.65 | 195.75 | 195.90 | 30.61M |
Apr 29, 2024 | 199.25 | 200.41 | 198.88 | 199.96 | 20.49M |
Apr 26, 2024 | 197.00 | 198.89 | 196.42 | 198.36 | 24.61M |
Apr 25, 2024 | 195.44 | 196.83 | 193.77 | 196.48 | 31.92M |
Apr 24, 2024 | 198.17 | 198.91 | 196.46 | 197.68 | 28.79M |
Apr 23, 2024 | 195.26 | 199.32 | 195.13 | 198.57 | 31.84M |
Apr 22, 2024 | 194.21 | 196.30 | 192.90 | 195.30 | 31.55M |
Apr 19, 2024 | 191.94 | 194.39 | 191.34 | 193.14 | 42.67M |
Apr 18, 2024 | 193.70 | 195.66 | 192.15 | 192.84 | 40.24M |
Apr 17, 2024 | 196.47 | 196.62 | 192.99 | 193.00 | 38.59M |
Apr 16, 2024 | 194.41 | 196.24 | 193.36 | 195.06 | 43.27M |
Apr 15, 2024 | 199.37 | 200.23 | 194.98 | 195.78 | 41.12M |
Apr 12, 2024 | 201.23 | 201.91 | 197.68 | 198.69 | 35.39M |
Apr 11, 2024 | 201.97 | 202.91 | 200.10 | 202.29 | 37.18M |
Apr 10, 2024 | 201.18 | 202.93 | 199.54 | 200.93 | 57.13M |
Apr 09, 2024 | 206.22 | 206.97 | 204.47 | 206.38 | 23.33M |
Apr 08, 2024 | 205.98 | 206.42 | 204.58 | 205.57 | 21.33M |
Apr 05, 2024 | 203.14 | 205.70 | 202.88 | 204.45 | 27.57M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
99.90
Minimum
Mar 23 2020
242.56
Maximum
Nov 08 2021
182.83
Average
182.96
Median
Sep 14 2022