Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.23 +3.78 (+1.72%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 213.94 214.42 210.64 210.70 34,414,620 -1.99(-0.94%)
Sep 29, 2021 214.09 214.46 212.06 212.69 24,575,060 -0.45(-0.21%)
Sep 28, 2021 217.11 217.29 212.72 213.14 41,417,376 -4.96(-2.27%)
Sep 27, 2021 215.39 219.29 215.30 218.10 30,885,368 +3.27(+1.52%)
Sep 24, 2021 214.81 216.10 213.67 214.84 30,084,712 -1.04(-0.48%)
Sep 23, 2021 213.35 216.68 212.77 215.88 32,613,906 +3.75(+1.77%)
Sep 22, 2021 210.19 213.71 210.18 212.13 33,411,526 +3.25(+1.55%)
Sep 21, 2021 210.08 210.58 207.25 208.88 27,770,486 +0.32(+0.15%)
Sep 20, 2021 208.81 210.29 205.71 208.56 46,831,396 -5.08(-2.38%)
Sep 17, 2021 212.82 214.17 211.88 213.64 41,667,096 +0.28(+0.13%)
Sep 16, 2021 213.43 214.47 211.51 213.37 23,281,526 +0.15(+0.07%)
Sep 15, 2021 211.28 213.89 210.74 213.21 28,668,576 +1.91(+0.90%)
Sep 14, 2021 214.86 214.88 210.37 211.30 31,560,544 -2.73(-1.27%)
Sep 13, 2021 214.34 214.51 211.50 214.03 36,163,396 +1.21(+0.57%)
Sep 10, 2021 216.22 216.34 212.72 212.82 25,374,068 -2.10(-0.98%)
Sep 09, 2021 214.66 217.30 214.11 214.92 28,282,616 -0.11(-0.05%)
Sep 08, 2021 216.65 216.99 213.79 215.03 26,265,984 -2.37(-1.09%)
Sep 07, 2021 218.68 219.90 217.27 217.40 19,998,126 -1.51(-0.69%)
Sep 03, 2021 219.18 219.88 218.17 218.91 19,008,028 -1.02(-0.46%)
Sep 02, 2021 219.26 220.71 218.56 219.92 23,815,588 +1.52(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.