Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.46 +4.01 (+1.83%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 217.73 217.83 215.79 216.22 21,555,700 -0.14(-0.07%)
May 27, 2021 215.78 217.04 214.95 216.36 22,364,816 +2.20(+1.03%)
May 26, 2021 211.07 214.48 211.06 214.16 21,224,684 +3.92(+1.87%)
May 25, 2021 213.08 214.50 210.17 210.24 21,390,240 -2.05(-0.97%)
May 24, 2021 212.08 213.29 210.94 212.29 19,121,836 +1.37(+0.65%)
May 21, 2021 212.22 213.22 210.32 210.92 25,298,212 +0.55(+0.26%)
May 20, 2021 209.29 210.82 207.43 210.37 25,972,188 +1.39(+0.67%)
May 19, 2021 207.14 209.18 205.24 208.98 32,535,866 -1.62(-0.77%)
May 18, 2021 212.28 214.05 210.44 210.60 25,646,728 -1.61(-0.76%)
May 17, 2021 210.73 212.28 208.93 212.21 20,934,912 +0.29(+0.14%)
May 14, 2021 208.97 212.30 206.80 211.92 26,146,686 +5.05(+2.44%)
May 13, 2021 204.53 208.49 203.08 206.87 39,411,352 +3.74(+1.84%)
May 12, 2021 208.16 209.76 202.83 203.13 44,221,652 -6.82(-3.25%)
May 11, 2021 206.07 211.32 205.59 209.95 41,232,852 -0.67(-0.32%)
May 10, 2021 215.96 216.38 210.55 210.62 29,453,484 -5.49(-2.54%)
May 07, 2021 213.50 216.63 213.02 216.11 27,296,258 +2.69(+1.26%)
May 06, 2021 213.49 213.64 209.64 213.43 28,811,518 +0.18(+0.09%)
May 05, 2021 214.93 215.30 212.25 213.25 26,197,432 -0.85(-0.40%)
May 04, 2021 215.35 216.83 211.87 214.10 28,245,578 -2.59(-1.19%)
May 03, 2021 217.86 218.05 215.66 216.69 19,477,070 +1.05(+0.49%)
Apr 30, 2021 216.43 218.42 214.91 215.63 28,165,194 -2.97(-1.36%)
Apr 29, 2021 221.35 221.44 216.50 218.61 26,663,648 -0.81(-0.37%)
Apr 28, 2021 218.69 220.04 217.75 219.42 17,252,448 +0.37(+0.17%)
Apr 27, 2021 219.30 219.95 218.15 219.05 20,472,518 +0.33(+0.15%)
Apr 26, 2021 217.66 219.28 217.42 218.72 19,872,382 +2.25(+1.04%)
Apr 23, 2021 213.65 217.32 212.88 216.47 29,629,152 +4.01(+1.89%)
Apr 22, 2021 214.07 216.06 211.69 212.46 33,420,210 -0.88(-0.41%)
Apr 21, 2021 208.09 213.46 206.63 213.34 32,444,598 +5.09(+2.45%)
Apr 20, 2021 211.68 212.50 206.38 208.25 37,066,324 -4.35(-2.05%)
Apr 19, 2021 214.50 215.41 210.89 212.60 26,335,332 -2.80(-1.30%)
Apr 16, 2021 216.12 216.39 213.83 215.40 24,970,708 +0.34(+0.16%)
Apr 15, 2021 215.82 215.85 213.11 215.06 21,462,112 +0.93(+0.43%)
Apr 14, 2021 212.74 216.70 212.67 214.13 28,525,860 +2.09(+0.99%)
Apr 13, 2021 212.36 213.41 209.82 212.04 25,641,056 -0.56(-0.26%)
Apr 12, 2021 213.55 213.75 211.33 212.59 21,406,240 -0.83(-0.39%)
Apr 09, 2021 213.33 213.91 212.13 213.43 24,266,106 +0.03(+0.01%)
Apr 08, 2021 212.71 213.65 210.36 213.40 24,987,336 +1.79(+0.85%)
Apr 07, 2021 215.00 215.13 210.89 211.61 27,298,660 -3.47(-1.61%)
Apr 06, 2021 215.74 217.36 214.63 215.08 25,951,154 -0.63(-0.29%)
Apr 05, 2021 217.08 217.22 214.37 215.71 28,858,036 +1.18(+0.55%)
Apr 01, 2021 213.25 214.68 212.88 214.53 31,078,404 +2.69(+1.27%)
Mar 31, 2021 210.15 213.25 210.10 211.85 36,268,912 +2.81(+1.34%)
Mar 30, 2021 205.57 209.68 204.37 209.04 37,713,424 +3.46(+1.68%)
Mar 29, 2021 210.00 211.84 205.27 205.57 39,704,964 -5.96(-2.82%)
Mar 26, 2021 209.95 211.60 207.07 211.53 35,931,456 +3.79(+1.82%)
Mar 25, 2021 200.72 208.57 199.47 207.74 61,756,392 +4.81(+2.37%)
Mar 24, 2021 210.41 211.82 202.93 202.93 49,356,656 -4.80(-2.31%)
Mar 23, 2021 213.57 214.24 206.75 207.74 45,447,116 -7.82(-3.63%)
Mar 22, 2021 217.90 218.30 214.47 215.55 27,288,084 -1.64(-0.75%)
Mar 19, 2021 214.92 218.78 213.37 217.19 42,689,556 +1.63(+0.75%)
Mar 18, 2021 220.88 222.92 214.96 215.56 37,274,328 -6.77(-3.04%)
Mar 17, 2021 219.13 222.82 217.59 222.33 30,714,272 +1.73(+0.79%)
Mar 16, 2021 223.97 224.03 219.28 220.60 25,742,382 -3.75(-1.67%)
Mar 15, 2021 223.32 224.46 221.95 224.35 22,492,112 +0.79(+0.36%)
Mar 12, 2021 222.02 224.09 221.43 223.56 24,797,404 +1.31(+0.59%)
Mar 11, 2021 219.69 222.30 218.96 222.24 26,345,974 +4.78(+2.20%)
Mar 10, 2021 215.91 219.13 215.53 217.46 38,391,584 +3.71(+1.74%)
Mar 09, 2021 212.85 215.32 211.43 213.75 33,657,940 +4.40(+2.10%)
Mar 08, 2021 209.94 212.72 208.32 209.34 42,407,916 +0.99(+0.47%)
Mar 05, 2021 207.57 208.78 198.31 208.36 55,592,468 +4.33(+2.12%)
Mar 04, 2021 209.12 211.20 200.43 204.03 61,601,196 -5.87(-2.80%)
Mar 03, 2021 212.87 214.63 209.79 209.90 34,810,768 -2.30(-1.08%)
Mar 02, 2021 216.09 216.25 212.03 212.19 28,044,522 -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.