Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 218.34 218.44 216.39 216.82 21,495,530 -0.14(-0.07%)
May 27, 2021 216.38 217.65 215.55 216.97 22,302,388 +2.21(+1.03%)
May 26, 2021 211.66 215.08 211.65 214.76 21,165,438 +3.93(+1.87%)
May 25, 2021 213.68 215.10 210.76 210.82 21,330,532 -2.06(-0.97%)
May 24, 2021 212.67 213.89 211.53 212.88 19,068,462 +1.38(+0.65%)
May 21, 2021 212.81 213.81 210.91 211.51 25,227,596 +0.55(+0.26%)
May 20, 2021 209.87 211.41 208.01 210.96 25,899,692 +1.39(+0.67%)
May 19, 2021 207.72 209.77 205.81 209.56 32,445,046 -1.62(-0.77%)
May 18, 2021 212.87 214.65 211.03 211.19 25,575,140 -1.62(-0.76%)
May 17, 2021 211.32 212.87 209.52 212.80 20,876,476 +0.29(+0.14%)
May 14, 2021 209.55 212.89 207.38 212.52 26,073,702 +5.07(+2.44%)
May 13, 2021 205.10 209.07 203.65 207.45 39,301,340 +3.75(+1.84%)
May 12, 2021 208.75 210.35 203.40 203.70 44,098,212 -6.84(-3.25%)
May 11, 2021 206.65 211.91 206.17 210.53 41,117,760 -0.67(-0.32%)
May 10, 2021 216.56 216.99 211.14 211.21 29,371,270 -5.51(-2.54%)
May 07, 2021 214.09 217.24 213.61 216.72 27,220,066 +2.69(+1.26%)
May 06, 2021 214.08 214.24 210.23 214.03 28,731,094 +0.18(+0.09%)
May 05, 2021 215.53 215.90 212.84 213.84 26,124,306 -0.86(-0.40%)
May 04, 2021 215.96 217.44 212.46 214.70 28,166,736 -2.60(-1.19%)
May 03, 2021 218.47 218.66 216.27 217.29 19,422,704 +1.06(+0.49%)
Apr 30, 2021 217.03 219.03 215.52 216.24 28,086,576 -2.98(-1.36%)
Apr 29, 2021 221.97 222.06 217.10 219.22 26,589,220 -0.82(-0.37%)
Apr 28, 2021 219.30 220.66 218.36 220.03 17,204,290 +0.38(+0.17%)
Apr 27, 2021 219.91 220.56 218.76 219.66 20,415,372 +0.33(+0.15%)
Apr 26, 2021 218.27 219.89 218.03 219.33 19,816,912 +2.26(+1.04%)
Apr 23, 2021 214.25 217.93 213.48 217.07 29,546,446 +4.02(+1.89%)
Apr 22, 2021 214.67 216.66 212.28 213.05 33,326,922 -0.88(-0.41%)
Apr 21, 2021 208.67 214.05 207.21 213.94 32,354,034 +5.11(+2.45%)
Apr 20, 2021 212.28 213.09 206.96 208.83 36,962,860 -4.37(-2.05%)
Apr 19, 2021 215.10 216.02 211.48 213.20 26,261,822 -2.81(-1.30%)
Apr 16, 2021 216.73 217.00 214.43 216.01 24,901,006 +0.35(+0.16%)
Apr 15, 2021 216.43 216.46 213.71 215.66 21,402,204 +0.93(+0.43%)
Apr 14, 2021 213.33 217.30 213.27 214.73 28,446,234 +2.10(+0.99%)
Apr 13, 2021 212.96 214.01 210.41 212.63 25,569,482 -0.56(-0.26%)
Apr 12, 2021 214.15 214.35 211.92 213.19 21,346,488 -0.84(-0.39%)
Apr 09, 2021 213.93 214.51 212.73 214.03 24,198,370 +0.03(+0.01%)
Apr 08, 2021 213.30 214.25 210.95 214.00 24,917,588 +1.80(+0.85%)
Apr 07, 2021 215.60 215.74 211.48 212.20 27,222,460 -3.48(-1.61%)
Apr 06, 2021 216.34 217.97 215.23 215.68 25,878,714 -0.63(-0.29%)
Apr 05, 2021 217.69 217.82 214.97 216.31 28,777,484 +1.18(+0.55%)
Apr 01, 2021 213.84 215.28 213.48 215.13 30,991,654 +2.69(+1.27%)
Mar 31, 2021 210.74 213.84 210.69 212.44 36,167,672 +2.82(+1.34%)
Mar 30, 2021 206.14 210.27 204.94 209.62 37,608,152 +3.47(+1.68%)
Mar 29, 2021 210.58 212.43 205.84 206.15 39,594,136 -5.97(-2.81%)
Mar 26, 2021 210.53 212.19 207.65 212.12 35,831,160 +3.80(+1.82%)
Mar 25, 2021 201.28 209.15 200.03 208.32 61,584,012 +4.83(+2.37%)
Mar 24, 2021 211.00 212.41 203.50 203.50 49,218,904 -4.82(-2.31%)
Mar 23, 2021 214.17 214.84 207.33 208.32 45,320,276 -7.84(-3.63%)
Mar 22, 2021 218.51 218.91 215.07 216.16 27,211,924 -1.64(-0.75%)
Mar 19, 2021 215.52 219.39 213.97 217.80 42,570,412 +1.63(+0.75%)
Mar 18, 2021 221.50 223.55 215.56 216.17 37,170,296 -6.78(-3.04%)
Mar 17, 2021 219.75 223.44 218.20 222.95 30,628,550 +1.74(+0.79%)
Mar 16, 2021 224.59 224.66 219.89 221.22 25,670,536 -3.76(-1.67%)
Mar 15, 2021 223.94 225.08 222.57 224.98 22,429,338 +0.80(+0.36%)
Mar 12, 2021 222.65 224.72 222.05 224.18 24,728,196 +1.31(+0.59%)
Mar 11, 2021 220.30 222.92 219.57 222.87 26,272,444 +4.80(+2.20%)
Mar 10, 2021 216.51 219.75 216.13 218.07 38,284,436 +3.72(+1.74%)
Mar 09, 2021 213.45 215.93 212.02 214.34 33,564,000 +4.41(+2.10%)
Mar 08, 2021 210.52 213.32 208.90 209.93 42,289,560 +0.99(+0.47%)
Mar 05, 2021 208.15 209.36 198.86 208.94 55,437,312 +4.34(+2.12%)
Mar 04, 2021 209.71 211.79 200.99 204.60 61,429,272 -5.88(-2.79%)
Mar 03, 2021 213.46 215.23 210.38 210.49 34,713,612 -2.30(-1.08%)
Mar 02, 2021 216.69 216.86 212.63 212.79 27,966,252 -4.18(-1.92%)
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.