Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 216.39 218.39 214.88 215.60 28,169,792 -2.97(-1.36%)
Apr 29, 2021 221.31 221.41 216.46 218.57 26,668,002 -0.81(-0.37%)
Apr 28, 2021 218.66 220.01 217.72 219.38 17,255,264 +0.37(+0.17%)
Apr 27, 2021 219.26 219.91 218.11 219.01 20,475,860 +0.33(+0.15%)
Apr 26, 2021 217.62 219.24 217.38 218.69 19,875,626 +2.25(+1.04%)
Apr 23, 2021 213.61 217.28 212.85 216.43 29,633,988 +4.01(+1.89%)
Apr 22, 2021 214.04 216.02 211.66 212.43 33,425,666 -0.88(-0.41%)
Apr 21, 2021 208.05 213.42 206.60 213.31 32,449,896 +5.09(+2.45%)
Apr 20, 2021 211.65 212.46 206.35 208.22 37,072,376 -4.35(-2.05%)
Apr 19, 2021 214.47 215.38 210.85 212.57 26,339,632 -2.80(-1.30%)
Apr 16, 2021 216.09 216.35 213.80 215.37 24,974,784 +0.34(+0.16%)
Apr 15, 2021 215.79 215.82 213.08 215.02 21,465,616 +0.93(+0.43%)
Apr 14, 2021 212.70 216.66 212.64 214.09 28,530,516 +2.09(+0.99%)
Apr 13, 2021 212.33 213.37 209.79 212.00 25,645,242 -0.56(-0.26%)
Apr 12, 2021 213.52 213.72 211.29 212.56 21,409,734 -0.83(-0.39%)
Apr 09, 2021 213.30 213.87 212.10 213.39 24,270,068 +0.03(+0.01%)
Apr 08, 2021 212.67 213.61 210.32 213.36 24,991,416 +1.79(+0.85%)
Apr 07, 2021 214.97 215.10 210.85 211.57 27,303,116 -3.47(-1.61%)
Apr 06, 2021 215.70 217.32 214.59 215.04 25,955,390 -0.63(-0.29%)
Apr 05, 2021 217.05 217.18 214.33 215.68 28,862,748 +1.18(+0.55%)
Apr 01, 2021 213.21 214.65 212.85 214.50 31,083,478 +2.69(+1.27%)
Mar 31, 2021 210.12 213.21 210.07 211.81 36,274,832 +2.81(+1.34%)
Mar 30, 2021 205.53 209.65 204.33 209.00 37,719,580 +3.46(+1.68%)
Mar 29, 2021 209.96 211.80 205.24 205.54 39,711,448 -5.95(-2.81%)
Mar 26, 2021 209.91 211.56 207.04 211.50 35,937,324 +3.79(+1.82%)
Mar 25, 2021 200.69 208.53 199.44 207.71 61,766,476 +4.81(+2.37%)
Mar 24, 2021 210.38 211.79 202.90 202.90 49,364,716 -4.80(-2.31%)
Mar 23, 2021 213.54 214.21 206.72 207.70 45,454,536 -7.82(-3.63%)
Mar 22, 2021 217.86 218.26 214.44 215.52 27,292,540 -1.64(-0.75%)
Mar 19, 2021 214.89 218.74 213.34 217.16 42,696,524 +1.63(+0.75%)
Mar 18, 2021 220.85 222.89 214.93 215.53 37,280,412 -6.77(-3.04%)
Mar 17, 2021 219.10 222.78 217.56 222.29 30,719,286 +1.73(+0.79%)
Mar 16, 2021 223.93 224.00 219.24 220.56 25,746,584 -3.75(-1.67%)
Mar 15, 2021 223.28 224.42 221.91 224.31 22,495,784 +0.79(+0.36%)
Mar 12, 2021 221.99 224.05 221.39 223.52 24,801,452 +1.31(+0.59%)
Mar 11, 2021 219.65 222.26 218.93 222.21 26,350,276 +4.78(+2.20%)
Mar 10, 2021 215.87 219.10 215.49 217.42 38,397,852 +3.71(+1.74%)
Mar 09, 2021 212.82 215.29 211.40 213.71 33,663,432 +4.40(+2.10%)
Mar 08, 2021 209.90 212.69 208.28 209.31 42,414,840 +0.99(+0.47%)
Mar 05, 2021 207.54 208.74 198.28 208.32 55,601,544 +4.33(+2.12%)
Mar 04, 2021 209.09 211.16 200.40 204.00 61,611,256 -5.87(-2.80%)
Mar 03, 2021 212.83 214.59 209.76 209.86 34,816,452 -2.30(-1.08%)
Mar 02, 2021 216.06 216.22 212.00 212.16 28,049,102 -4.16(-1.92%)
Mar 01, 2021 213.84 216.94 213.33 216.32 27,310,914 +7.43(+3.55%)
Feb 26, 2021 210.04 212.65 205.55 208.90 49,885,072 -0.29(-0.14%)
Feb 25, 2021 217.01 217.78 208.61 209.18 52,075,256 -8.03(-3.70%)
Feb 24, 2021 213.02 217.64 212.15 217.21 28,759,422 +5.01(+2.36%)
Feb 23, 2021 211.43 213.37 206.27 212.20 40,345,536 -1.89(-0.88%)
Feb 22, 2021 213.87 216.62 213.37 214.08 24,253,046 -1.40(-0.65%)
Feb 19, 2021 212.87 216.54 212.59 215.48 32,645,668 +4.40(+2.09%)
Feb 18, 2021 212.75 213.29 209.92 211.08 25,557,692 -3.32(-1.55%)
Feb 17, 2021 213.97 215.05 211.43 214.40 26,210,970 -1.69(-0.78%)
Feb 16, 2021 219.58 219.73 215.10 216.09 23,985,604 -1.37(-0.63%)
Feb 12, 2021 216.19 217.92 214.95 217.46 18,225,938 +0.61(+0.28%)
Feb 11, 2021 218.30 219.13 213.79 216.85 26,953,404 -0.25(-0.11%)
Feb 10, 2021 220.01 220.39 215.25 217.10 29,134,758 -1.43(-0.66%)
Feb 09, 2021 217.34 219.72 216.55 218.53 20,359,004 +1.02(+0.47%)
Feb 08, 2021 214.14 217.53 213.77 217.51 21,717,244 +5.42(+2.55%)
Feb 05, 2021 211.41 212.28 209.34 212.09 24,390,326 +2.90(+1.39%)
Feb 04, 2021 205.82 209.40 205.81 209.19 26,516,500 +4.18(+2.04%)
Feb 03, 2021 204.49 205.48 202.47 205.01 24,950,824 +0.61(+0.30%)
Feb 02, 2021 203.96 204.82 201.80 204.40 23,743,644 +2.87(+1.42%)
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.