iShares Russell 2000 ETF (IWM)
200.46
-4.15 (-2.03%)
At close: Mar 28, 2025, 3:59 PM
199.62
-0.42%
After-hours: Mar 28, 2025, 06:53 PM EDT
HNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 204.54 | 204.58 | 199.38 | 200.45 | -4.16 | -2.03% | 26,321,442 |
| Mar 27, 2025 | 205.33 | 206.35 | 203.76 | 204.61 | -0.98 | -0.48% | 23,960,035 |
| Mar 26, 2025 | 207.96 | 208.82 | 204.68 | 205.59 | -2.11 | -1.02% | 19,422,400 |
| Mar 25, 2025 | 208.69 | 209.27 | 207.09 | 207.70 | -1.16 | -0.56% | 17,836,900 |
| Mar 24, 2025 | 206.96 | 209.23 | 206.69 | 208.86 | 5.07 | 2.49% | 25,774,700 |
| Mar 21, 2025 | 202.72 | 204.42 | 201.76 | 203.79 | -1.27 | -0.62% | 39,470,240 |
| Mar 20, 2025 | 204.32 | 207.30 | 204.20 | 205.06 | -1.31 | -0.63% | 25,665,925 |
| Mar 19, 2025 | 203.35 | 207.68 | 202.90 | 206.37 | 3.16 | 1.56% | 31,595,600 |
| Mar 18, 2025 | 203.85 | 203.92 | 202.35 | 203.21 | -2.24 | -1.09% | 22,888,000 |
| Mar 17, 2025 | 202.71 | 206.02 | 202.60 | 205.45 | 2.56 | 1.26% | 26,947,600 |
| Mar 14, 2025 | 200.24 | 203.07 | 199.34 | 202.89 | 4.79 | 2.42% | 34,089,406 |
| Mar 13, 2025 | 201.27 | 202.03 | 197.00 | 198.10 | -3.00 | -1.49% | 31,336,900 |
| Mar 12, 2025 | 203.05 | 203.75 | 199.55 | 201.10 | 0.35 | 0.17% | 36,881,730 |
| Mar 11, 2025 | 201.12 | 203.22 | 198.53 | 200.75 | -0.02 | -0.01% | 51,509,700 |
| Mar 10, 2025 | 203.44 | 204.74 | 198.75 | 200.77 | -5.18 | -2.52% | 39,442,839 |
| Mar 7, 2025 | 204.97 | 207.11 | 201.73 | 205.95 | 0.67 | 0.33% | 43,514,000 |
| Mar 6, 2025 | 205.78 | 208.12 | 203.90 | 205.28 | -3.19 | -1.53% | 39,206,300 |
| Mar 5, 2025 | 206.45 | 208.84 | 204.82 | 208.47 | 2.05 | 0.99% | 35,778,500 |
| Mar 4, 2025 | 205.93 | 209.77 | 203.19 | 206.42 | -2.36 | -1.13% | 56,427,100 |
| Mar 3, 2025 | 215.40 | 215.96 | 207.42 | 208.78 | -5.87 | -2.73% | 36,330,030 |
| Feb 28, 2025 | 211.64 | 214.66 | 210.96 | 214.65 | 2.26 | 1.06% | 32,015,400 |
| Feb 27, 2025 | 215.64 | 216.49 | 212.22 | 212.39 | -3.29 | -1.53% | 29,378,527 |
| Feb 26, 2025 | 216.06 | 218.41 | 214.84 | 215.68 | 0.27 | 0.13% | 25,464,200 |
| Feb 25, 2025 | 216.37 | 217.27 | 213.49 | 215.41 | -0.82 | -0.38% | 33,665,100 |
| Feb 24, 2025 | 218.79 | 218.79 | 215.15 | 216.23 | -1.57 | -0.72% | 30,246,231 |
| Feb 21, 2025 | 226.00 | 226.36 | 217.46 | 217.80 | -6.46 | -2.88% | 45,036,913 |
| Feb 20, 2025 | 226.01 | 226.19 | 223.01 | 224.26 | -2.17 | -0.96% | 18,507,741 |
| Feb 19, 2025 | 225.41 | 227.15 | 225.08 | 226.43 | -0.78 | -0.34% | 16,194,800 |
| Feb 18, 2025 | 226.15 | 227.67 | 225.51 | 227.21 | 1.24 | 0.55% | 15,166,519 |
| Feb 14, 2025 | 227.27 | 227.98 | 225.61 | 225.97 | -0.17 | -0.08% | 13,574,522 |
| Feb 13, 2025 | 225.04 | 226.34 | 223.75 | 226.14 | 2.52 | 1.13% | 21,419,400 |
| Feb 12, 2025 | 222.26 | 224.48 | 221.79 | 223.62 | -2.08 | -0.92% | 25,572,800 |
| Feb 11, 2025 | 225.05 | 226.42 | 224.81 | 225.70 | -1.32 | -0.58% | 18,215,717 |
| Feb 10, 2025 | 227.37 | 227.52 | 225.86 | 227.02 | 1.02 | 0.45% | 14,574,700 |
| Feb 7, 2025 | 228.85 | 229.25 | 225.58 | 226.00 | -2.65 | -1.16% | 28,914,429 |
| Feb 6, 2025 | 230.51 | 230.70 | 227.30 | 228.65 | -0.75 | -0.33% | 18,809,400 |
| Feb 5, 2025 | 228.06 | 229.50 | 226.89 | 229.40 | 2.47 | 1.09% | 15,197,300 |
| Feb 4, 2025 | 223.60 | 227.13 | 223.21 | 226.93 | 3.10 | 1.38% | 17,985,502 |
| Feb 3, 2025 | 221.51 | 225.55 | 220.67 | 223.83 | -2.65 | -1.17% | 34,023,345 |
| Jan 31, 2025 | 228.75 | 230.32 | 225.54 | 226.48 | -2.05 | -0.90% | 35,348,800 |
| Jan 30, 2025 | 228.52 | 230.05 | 226.92 | 228.53 | 2.30 | 1.02% | 25,575,100 |
| Jan 29, 2025 | 226.68 | 228.22 | 224.58 | 226.23 | -0.52 | -0.23% | 20,280,500 |
| Jan 28, 2025 | 226.74 | 227.56 | 225.18 | 226.75 | 0.25 | 0.11% | 16,847,400 |
| Jan 27, 2025 | 226.71 | 229.62 | 225.21 | 226.50 | -2.19 | -0.96% | 27,461,720 |
| Jan 24, 2025 | 228.82 | 230.23 | 228.04 | 228.69 | -0.64 | -0.28% | 19,074,526 |
| Jan 23, 2025 | 226.93 | 229.35 | 226.55 | 229.33 | 1.04 | 0.46% | 20,850,721 |
| Jan 22, 2025 | 229.35 | 229.85 | 227.83 | 228.29 | -1.50 | -0.65% | 21,307,329 |
| Jan 21, 2025 | 227.52 | 229.89 | 226.99 | 229.79 | 4.33 | 1.92% | 26,086,309 |
| Jan 17, 2025 | 226.93 | 226.97 | 224.67 | 225.46 | 0.97 | 0.43% | 26,754,914 |
| Jan 16, 2025 | 224.15 | 225.23 | 222.71 | 224.49 | 0.45 | 0.20% | 21,029,804 |