iShares Russell 2000 ETF (IWM)
196.31
+0.41
(+0.21%)
USD |
NYSEARCA |
May 01, 16:00
197.59
+1.28
(+0.65%)
After-Hours: 20:00
IWM Price: 196.31 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 04, 2024 | 208.05 | 208.55 | 203.21 | 203.77 | 32.27M |
| Apr 03, 2024 | 203.38 | 206.40 | 203.28 | 205.83 | 27.36M |
| Apr 02, 2024 | 205.75 | 205.88 | 203.40 | 204.49 | 36.63M |
| Apr 01, 2024 | 210.77 | 210.80 | 207.96 | 208.32 | 25.68M |
| Mar 28, 2024 | 210.08 | 211.88 | 209.84 | 210.30 | 37.68M |
| Mar 27, 2024 | 206.80 | 209.71 | 206.16 | 209.64 | 35.03M |
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
182.62
Average
182.72
Median
May 26 2022