Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 214.92 216.49 214.82 214.88 24,912,934 -0.46(-0.22%)
Dec 30, 2021 215.35 217.76 215.12 215.34 25,482,702 -0.06(-0.03%)
Dec 29, 2021 215.14 215.88 213.72 215.40 20,058,672 +0.23(+0.11%)
Dec 28, 2021 216.17 218.05 214.78 215.17 23,897,634 -1.32(-0.61%)
Dec 27, 2021 214.77 216.60 213.09 216.49 24,999,190 +2.01(+0.94%)
Dec 23, 2021 213.53 215.22 212.84 214.48 22,908,564 +1.70(+0.80%)
Dec 22, 2021 210.45 212.85 209.74 212.78 33,623,992 +2.03(+0.96%)
Dec 21, 2021 206.91 210.95 204.84 210.75 39,841,276 +6.09(+2.98%)
Dec 20, 2021 204.87 205.69 201.65 204.66 51,682,188 -3.15(-1.52%)
Dec 17, 2021 204.98 209.95 203.14 207.82 65,726,540 +1.89(+0.92%)
Dec 16, 2021 211.98 212.41 205.02 205.92 54,932,152 -2.14(-1.03%)
Dec 15, 2021 206.92 210.73 203.89 208.07 53,026,456 +1.18(+0.57%)
Dec 14, 2021 207.28 210.12 206.05 206.89 37,843,472 -1.80(-0.86%)
Dec 13, 2021 210.96 211.59 207.43 208.69 34,530,908 -3.09(-1.46%)
Dec 10, 2021 213.99 214.61 210.25 211.78 34,188,460 -0.69(-0.33%)
Dec 09, 2021 215.67 217.46 212.33 212.47 36,087,540 -4.81(-2.22%)
Dec 08, 2021 216.30 218.16 214.81 217.29 37,939,736 +1.47(+0.68%)
Dec 07, 2021 213.93 217.68 213.77 215.81 46,248,176 +4.89(+2.32%)
Dec 06, 2021 208.53 212.53 205.81 210.92 45,528,468 +4.15(+2.01%)
Dec 03, 2021 212.15 212.23 204.85 206.77 66,898,348 -4.57(-2.16%)
Dec 02, 2021 206.44 211.81 205.91 211.35 66,481,876 +5.97(+2.91%)
Dec 01, 2021 214.92 215.92 205.27 205.38 71,816,952 -4.73(-2.25%)
Nov 30, 2021 212.50 213.66 207.90 210.10 67,276,952 -5.19(-2.41%)
Nov 29, 2021 217.86 218.37 213.06 215.29 47,716,960 +0.68(+0.32%)
Nov 26, 2021 216.64 217.81 211.52 214.61 65,032,016 -8.41(-3.77%)
Nov 24, 2021 220.91 223.41 220.09 223.02 25,024,476 +0.24(+0.11%)
Nov 23, 2021 222.84 224.39 220.17 222.78 35,052,244 -0.39(-0.17%)
Nov 22, 2021 225.56 227.03 223.06 223.16 32,178,544 -0.95(-0.43%)
Nov 19, 2021 224.65 225.75 223.80 224.12 35,298,964 -2.06(-0.91%)
Nov 18, 2021 228.16 226.24 225.48 226.18 31,637,860 -1.15(-0.50%)
Nov 17, 2021 229.26 229.33 226.44 227.32 27,491,638 -2.83(-1.23%)
Nov 16, 2021 228.97 230.52 228.19 230.16 23,046,456 +0.42(+0.18%)
Nov 15, 2021 231.68 231.86 228.77 229.73 28,349,330 -0.91(-0.40%)
Nov 12, 2021 231.05 231.33 229.91 230.65 21,324,436 +0.19(+0.08%)
Nov 11, 2021 229.50 231.49 228.87 230.45 18,704,006 +1.88(+0.82%)
Nov 10, 2021 231.21 228.58 33,984,764 -3.66(-1.58%)
Nov 09, 2021 233.05 233.56 230.69 232.24 31,008,406 -1.36(-0.58%)
Nov 08, 2021 234.73 235.42 232.99 233.59 32,844,524 +0.72(+0.31%)
Nov 05, 2021 232.25 234.40 231.32 232.87 43,793,660 +3.14(+1.37%)
Nov 04, 2021 230.63 232.03 228.79 229.73 27,635,508 -0.09(-0.04%)
Nov 03, 2021 225.49 230.94 225.27 229.82 49,597,488 +4.04(+1.79%)
Nov 02, 2021 225.72 226.17 224.05 225.78 25,891,898 +0.47(+0.21%)
Nov 01, 2021 220.78 225.52 222.38 225.31 36,975,080 +5.69(+2.59%)
Oct 29, 2021 219.38 220.37 218.57 219.62 21,575,396 -0.06(-0.03%)
Oct 28, 2021 216.49 219.82 216.46 219.68 23,887,648 +4.29(+1.99%)
Oct 27, 2021 218.78 219.01 215.24 215.38 28,118,674 -4.03(-1.84%)
Oct 26, 2021 221.53 219.38 219.42 26,274,004 -1.67(-0.75%)
Oct 25, 2021 219.37 221.48 218.88 221.08 16,985,016 +2.08(+0.95%)
Oct 22, 2021 219.38 219.95 217.35 219.00 17,535,304 -0.52(-0.24%)
Oct 21, 2021 218.79 220.54 218.24 219.52 18,514,482 +0.56(+0.25%)
Oct 20, 2021 217.62 219.55 216.80 218.97 18,816,602 +1.44(+0.66%)
Oct 19, 2021 217.63 218.49 216.31 217.52 16,069,840 +0.81(+0.37%)
Oct 18, 2021 215.60 217.33 215.46 216.71 19,876,990 -0.12(-0.06%)
Oct 15, 2021 219.55 219.96 216.74 216.84 29,062,804 -0.68(-0.31%)
Oct 14, 2021 216.44 217.65 216.03 217.52 18,858,532 +3.18(+1.48%)
Oct 13, 2021 213.69 214.47 211.70 214.34 20,410,122 +1.01(+0.47%)
Oct 12, 2021 212.69 214.25 212.21 213.33 19,538,268 +1.16(+0.55%)
Oct 11, 2021 213.63 215.29 212.11 212.17 16,498,728 -1.22(-0.57%)
Oct 08, 2021 215.13 215.82 213.31 213.39 18,695,204 -1.62(-0.75%)
Oct 07, 2021 213.34 216.63 213.19 215.01 25,182,518 +3.26(+1.54%)
Oct 06, 2021 210.67 212.06 208.75 211.74 34,131,872 -1.11(-0.52%)
Oct 05, 2021 212.79 214.81 211.75 212.85 21,161,154 +0.73(+0.35%)
Oct 04, 2021 213.93 214.10 210.84 212.12 33,803,548 -1.95(-0.91%)
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.