NYSEARCA:IWM
iShares Russell 2000 ETF Price (Quote)
$205.77
+1.72 (+0.84%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $195.03 | $209.77 | Friday, 31st May 2024 IWM stock ended at $205.77. This is 0.84% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.58% from a day low at $203.08 to a day high of $206.28. |
90 days | $191.35 | $211.87 | |
52 weeks | $161.67 | $211.87 |
Historical iShares Russell 2000 prices
Date | Open | High | Low | Close | Volume |
Jun 08, 2021 | $231.21 | $233.48 | $229.98 | $232.89 | 26 272 005 |
Jun 07, 2021 | $227.89 | $230.78 | $227.25 | $230.45 | 23 427 586 |
Jun 04, 2021 | $227.56 | $228.06 | $226.21 | $227.40 | 18 585 085 |
Jun 03, 2021 | $226.82 | $227.62 | $224.04 | $226.42 | 24 269 837 |
Jun 02, 2021 | $228.91 | $228.92 | $226.83 | $228.33 | 18 745 014 |
Jun 01, 2021 | $227.46 | $228.56 | $225.96 | $228.06 | 22 927 573 |
May 28, 2021 | $227.08 | $227.18 | $225.05 | $225.50 | 18 517 815 |
May 27, 2021 | $225.04 | $226.36 | $224.18 | $225.65 | 20 999 965 |
May 26, 2021 | $220.13 | $223.69 | $220.12 | $223.35 | 20 208 925 |
May 25, 2021 | $222.23 | $223.71 | $219.19 | $219.26 | 19 957 421 |
May 24, 2021 | $221.18 | $222.45 | $220.00 | $221.40 | 17 252 931 |
May 21, 2021 | $221.33 | $222.37 | $219.35 | $219.97 | 22 984 705 |
May 20, 2021 | $218.27 | $219.87 | $216.33 | $219.40 | 24 614 834 |
May 19, 2021 | $216.03 | $218.16 | $214.05 | $217.95 | 30 923 165 |
May 18, 2021 | $221.39 | $223.24 | $219.47 | $219.64 | 24 235 832 |
May 17, 2021 | $219.78 | $221.39 | $217.90 | $221.32 | 19 512 364 |
May 14, 2021 | $217.94 | $221.41 | $215.68 | $221.02 | 24 085 122 |
May 13, 2021 | $213.31 | $217.44 | $211.80 | $215.75 | 37 306 019 |
May 12, 2021 | $217.10 | $218.77 | $211.54 | $211.85 | 41 152 269 |
May 11, 2021 | $214.92 | $220.39 | $214.42 | $218.96 | 39 043 326 |
May 10, 2021 | $225.23 | $225.67 | $219.59 | $219.66 | 27 264 262 |
May 07, 2021 | $222.66 | $225.93 | $222.16 | $225.39 | 25 540 515 |
May 06, 2021 | $222.65 | $222.81 | $218.64 | $222.59 | 27 026 612 |
May 05, 2021 | $224.28 | $224.28 | $221.44 | $222.40 | 13 475 200 |
May 04, 2021 | $224.60 | $226.14 | $220.96 | $223.29 | 26 892 736 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IWM stock historical prices to predict future price movements?
Trend Analysis: Examine the IWM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IWM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.