Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 217.70 217.79 215.75 216.18 21,559,220 -0.14(-0.07%)
May 27, 2021 215.74 217.01 214.92 216.33 22,368,466 +2.20(+1.03%)
May 26, 2021 211.03 214.45 211.03 214.12 21,228,148 +3.92(+1.87%)
May 25, 2021 213.05 214.47 210.13 210.20 21,393,732 -2.05(-0.97%)
May 24, 2021 212.04 213.26 210.91 212.25 19,124,958 +1.37(+0.65%)
May 21, 2021 212.19 213.18 210.29 210.88 25,302,342 +0.55(+0.26%)
May 20, 2021 209.25 210.79 207.39 210.34 25,976,430 +1.39(+0.67%)
May 19, 2021 207.10 209.15 205.21 208.94 32,541,178 -1.62(-0.77%)
May 18, 2021 212.24 214.02 210.40 210.56 25,650,916 -1.61(-0.76%)
May 17, 2021 210.70 212.24 208.90 212.18 20,938,330 +0.29(+0.14%)
May 14, 2021 208.94 212.26 206.77 211.89 26,150,954 +5.05(+2.44%)
May 13, 2021 204.50 208.46 203.05 206.84 39,417,788 +3.74(+1.84%)
May 12, 2021 208.13 209.73 202.80 203.10 44,228,872 -6.82(-3.25%)
May 11, 2021 206.04 211.28 205.56 209.91 41,239,584 -0.67(-0.32%)
May 10, 2021 215.92 216.35 210.52 210.58 29,458,294 -5.49(-2.54%)
May 07, 2021 213.46 216.59 212.98 216.08 27,300,714 +2.69(+1.26%)
May 06, 2021 213.45 213.60 209.61 213.39 28,816,222 +0.18(+0.09%)
May 05, 2021 214.90 215.26 212.21 213.21 26,201,710 -0.85(-0.40%)
May 04, 2021 215.32 216.80 211.83 214.06 28,250,190 -2.59(-1.19%)
May 03, 2021 217.82 218.01 215.63 216.65 19,480,250 +1.05(+0.49%)
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%)
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.