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 |
May 03, 2021 | $227.21 | $227.41 | $224.92 | $225.99 | 18 693 364 |
Apr 30, 2021 | $225.72 | $227.80 | $224.14 | $224.89 | 27 005 991 |
Apr 29, 2021 | $230.85 | $230.95 | $225.79 | $227.99 | 25 500 342 |
Apr 28, 2021 | $228.08 | $229.49 | $227.10 | $228.84 | 16 222 739 |
Apr 27, 2021 | $228.71 | $229.39 | $227.51 | $228.45 | 19 648 108 |
Apr 26, 2021 | $227.00 | $228.69 | $226.75 | $228.11 | 19 069 177 |
Apr 23, 2021 | $222.82 | $226.65 | $222.02 | $225.76 | 27 237 166 |
Apr 22, 2021 | $223.26 | $225.33 | $220.78 | $221.58 | 31 678 330 |
Apr 21, 2021 | $217.02 | $222.62 | $215.50 | $222.50 | 30 733 277 |
Apr 20, 2021 | $220.77 | $221.62 | $215.24 | $217.19 | 35 040 107 |
Apr 19, 2021 | $223.71 | $224.66 | $219.94 | $221.73 | 25 285 933 |
Apr 16, 2021 | $225.40 | $225.68 | $223.01 | $224.65 | 23 135 174 |
Apr 15, 2021 | $225.09 | $225.12 | $222.26 | $224.29 | 20 072 978 |
Apr 14, 2021 | $221.87 | $226.00 | $221.80 | $223.32 | 26 661 761 |
Apr 13, 2021 | $221.48 | $222.57 | $218.83 | $221.14 | 23 631 616 |
Apr 12, 2021 | $222.72 | $222.93 | $220.40 | $221.72 | 20 353 851 |
Apr 09, 2021 | $222.49 | $223.09 | $221.24 | $222.59 | 20 683 446 |
Apr 08, 2021 | $221.84 | $222.82 | $219.39 | $222.56 | 23 276 516 |
Apr 07, 2021 | $224.23 | $224.37 | $219.94 | $220.69 | 24 720 515 |
Apr 06, 2021 | $225.00 | $226.69 | $223.84 | $224.31 | 23 897 993 |
Apr 05, 2021 | $226.40 | $226.54 | $223.57 | $224.97 | 26 827 366 |
Apr 01, 2021 | $222.40 | $223.90 | $222.02 | $223.74 | 29 039 775 |
Mar 31, 2021 | $219.17 | $222.40 | $219.12 | $220.94 | 33 898 277 |
Mar 30, 2021 | $214.39 | $218.68 | $213.14 | $218.01 | 35 361 054 |
Mar 29, 2021 | $219.01 | $220.93 | $214.08 | $214.40 | 37 522 363 |
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.