Financial News

iShares Russell 2000 ETF (NY:IWM)

223.08 +2.05 (+0.93%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 222.01 223.33 221.77 223.08 23,560,774 +2.05(+0.93%)
Jul 02, 2025 218.37 221.09 217.36 221.03 35,722,648 +3.02(+1.39%)
Jul 01, 2025 214.62 220.53 214.15 218.01 43,879,480 +2.22(+1.03%)
Jun 30, 2025 216.68 216.71 215.39 215.79 25,494,276 +0.31(+0.14%)
Jun 27, 2025 216.05 217.41 214.12 215.48 47,717,432 +0.07(+0.03%)
Jun 26, 2025 212.83 215.54 212.70 215.41 26,260,578 +3.44(+1.62%)
Jun 25, 2025 214.65 214.73 211.89 211.97 27,808,504 -2.50(-1.17%)
Jun 24, 2025 213.29 214.93 212.36 214.47 31,763,076 +2.70(+1.27%)
Jun 23, 2025 208.48 211.78 206.81 211.77 35,458,832 +2.56(+1.22%)
Jun 20, 2025 211.11 211.25 208.46 209.21 37,003,120 -0.44(-0.21%)
Jun 18, 2025 208.44 211.39 207.78 209.65 43,012,240 +1.10(+0.53%)
Jun 17, 2025 209.06 210.45 208.37 208.55 32,933,532 -2.22(-1.05%)
Jun 16, 2025 210.48 211.95 209.64 210.77 29,028,490 +2.46(+1.18%)
Jun 13, 2025 209.26 210.86 207.65 208.31 60,838,744 -3.88(-1.83%)
Jun 12, 2025 211.59 212.68 211.05 212.19 25,505,862 -0.85(-0.40%)
Jun 11, 2025 214.99 215.34 212.71 213.04 31,137,704 -0.88(-0.41%)
Jun 10, 2025 213.87 214.84 213.22 213.92 30,438,086 +1.15(+0.54%)
Jun 09, 2025 213.28 213.69 211.96 212.77 34,695,948 +1.46(+0.69%)
Jun 06, 2025 210.92 211.54 210.02 211.32 32,233,456 +3.36(+1.62%)
Jun 05, 2025 208.12 209.25 206.43 207.96 35,893,296 +0.09(+0.04%)
Jun 04, 2025 208.60 209.43 207.57 207.87 27,615,042 -0.59(-0.28%)
Jun 03, 2025 205.89 209.03 204.98 208.45 37,797,072 +3.31(+1.61%)
Jun 02, 2025 204.75 205.27 202.11 205.14 30,398,976 +0.64(+0.31%)
May 30, 2025 204.57 205.68 202.98 204.50 37,873,496 -1.05(-0.51%)
May 29, 2025 206.38 206.49 203.91 205.55 32,900,236 +0.61(+0.30%)
May 28, 2025 207.14 207.46 204.63 204.94 25,774,808 -2.18(-1.05%)
May 27, 2025 205.07 207.18 203.60 207.13 32,811,162 +5.13(+2.54%)
May 23, 2025 199.23 202.69 199.10 202.00 29,198,388 -0.64(-0.32%)
May 22, 2025 201.73 203.81 200.97 202.64 31,909,356 -0.01(-0.00%)
May 21, 2025 206.06 207.02 202.28 202.65 36,726,320 -5.85(-2.81%)
May 20, 2025 208.09 209.18 207.39 208.50 22,440,416 +0.11(+0.05%)
May 19, 2025 206.23 208.51 205.69 208.39 25,923,408 -0.88(-0.42%)
May 16, 2025 207.84 209.55 207.21 209.27 28,986,566 +1.71(+0.83%)
May 15, 2025 206.01 207.62 204.82 207.56 21,658,332 +1.35(+0.65%)
May 14, 2025 207.47 207.97 205.96 206.21 26,487,116 -1.84(-0.89%)
May 13, 2025 208.35 209.03 207.39 208.06 28,545,930 +0.76(+0.37%)
May 12, 2025 208.26 209.15 205.25 207.30 38,328,236 +7.04(+3.52%)
May 09, 2025 200.98 201.72 199.41 200.26 17,310,780 -0.37(-0.18%)
May 08, 2025 199.22 202.18 197.71 200.62 32,676,078 +3.75(+1.90%)
May 07, 2025 197.55 198.01 195.50 196.88 24,276,170 +0.65(+0.33%)
May 06, 2025 196.05 198.04 195.10 196.23 24,875,190 -2.16(-1.09%)
May 05, 2025 198.02 199.95 197.53 198.39 20,880,524 -1.54(-0.77%)
May 02, 2025 197.78 200.66 197.63 199.93 30,415,698 +4.40(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback