Russell 2000 Ishares ETF (NY: IWM )

222.48 USD +0.29 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 221.62 223.03 220.64 222.48 39,968,804 +0.29(+0.13%)
Sep 16, 2021 222.26 223.34 220.26 222.19 22,356,778 +0.16(+0.07%)
Sep 15, 2021 220.02 222.74 219.46 222.03 27,529,854 +1.99(+0.90%)
Sep 14, 2021 223.75 223.77 219.07 220.04 30,306,951 -2.84(-1.27%)
Sep 13, 2021 223.21 223.38 220.25 222.88 34,726,974 +1.26(+0.57%)
Sep 10, 2021 225.16 225.29 221.52 221.62 24,366,203 -2.19(-0.98%)
Sep 09, 2021 223.54 226.29 222.96 223.81 27,159,225 -0.11(-0.05%)
Sep 08, 2021 225.61 225.97 222.63 223.92 25,222,692 -2.47(-1.09%)
Sep 07, 2021 227.72 229.00 226.25 226.39 19,203,797 -1.57(-0.69%)
Sep 03, 2021 228.25 228.97 227.19 227.96 18,253,024 -1.06(-0.46%)
Sep 02, 2021 228.33 229.84 227.60 229.02 22,869,629 +1.58(+0.69%)
Sep 01, 2021 226.83 228.24 224.87 227.44 20,436,306 +1.52(+0.67%)
Aug 31, 2021 225.24 226.61 224.33 225.92 21,376,348 +0.44(+0.20%)
Aug 30, 2021 227.25 227.35 224.98 225.48 20,710,171 -0.93(-0.41%)
Aug 27, 2021 220.65 227.02 220.57 226.41 34,000,750 +6.21(+2.82%)
Aug 26, 2021 222.14 223.16 219.74 220.20 22,458,621 -2.36(-1.06%)
Aug 25, 2021 221.77 223.97 220.85 222.56 22,205,930 +0.78(+0.35%)
Aug 24, 2021 220.32 221.92 219.69 221.78 18,657,648 +2.16(+0.98%)
Aug 23, 2021 217.48 219.94 217.44 219.62 25,764,315 +4.10(+1.90%)
Aug 20, 2021 212.10 216.02 211.42 215.52 31,823,614 +3.58(+1.69%)
Aug 19, 2021 212.43 214.07 210.68 211.94 38,155,012 -2.57(-1.20%)
Aug 18, 2021 216.10 218.04 214.37 214.51 29,078,491 -1.89(-0.87%)
Aug 17, 2021 216.66 217.44 213.75 216.40 35,255,736 -2.67(-1.22%)
Aug 16, 2021 219.77 220.26 217.67 219.07 24,141,889 -2.06(-0.93%)
Aug 13, 2021 222.98 223.30 220.70 221.13 21,536,574 -2.03(-0.91%)
Aug 12, 2021 223.76 223.84 221.71 223.16 23,297,082 -0.53(-0.24%)
Aug 11, 2021 223.02 223.73 220.47 223.69 25,687,902 +1.09(+0.49%)
Aug 10, 2021 222.64 223.22 221.19 222.60 22,684,005 +0.44(+0.20%)
Aug 09, 2021 222.92 223.19 221.21 222.16 17,190,992 -1.23(-0.55%)
Aug 06, 2021 223.75 225.21 222.14 223.39 24,429,269 +1.36(+0.61%)
Aug 05, 2021 219.09 222.43 218.68 222.03 23,864,322 +3.92(+1.80%)
Aug 04, 2021 219.10 221.20 217.89 218.11 25,536,673 -2.75(-1.25%)
Aug 03, 2021 220.62 221.12 217.10 220.86 27,766,053 +0.91(+0.41%)
Aug 02, 2021 222.47 224.55 219.64 219.95 24,339,952 -1.10(-0.50%)
Jul 30, 2021 221.65 224.05 220.27 221.05 28,473,099 -1.47(-0.66%)
Jul 29, 2021 222.79 224.43 222.14 222.52 22,586,362 +1.70(+0.77%)
Jul 28, 2021 219.00 222.59 217.40 220.82 32,989,809 +3.20(+1.47%)
Jul 27, 2021 219.01 219.08 215.38 217.62 34,974,835 -2.57(-1.17%)
Jul 26, 2021 220.39 222.05 219.15 220.19 22,156,237 +0.64(+0.29%)
Jul 23, 2021 219.87 219.95 216.91 219.55 23,660,393 +1.02(+0.47%)
Jul 22, 2021 221.47 221.93 217.58 218.53 32,813,400 -3.53(-1.59%)
Jul 21, 2021 219.45 222.22 219.36 222.06 28,234,334 +3.76(+1.72%)
Jul 20, 2021 212.20 219.27 211.26 218.30 40,714,320 +6.57(+3.10%)
Jul 19, 2021 210.63 214.45 209.05 211.73 58,695,496 -3.22(-1.50%)
Jul 16, 2021 219.83 219.88 214.47 214.95 37,133,785 -2.68(-1.23%)
Jul 15, 2021 217.83 219.06 214.94 217.63 45,463,342 -1.24(-0.57%)
Jul 14, 2021 223.71 224.35 218.55 218.87 30,803,507 -3.43(-1.54%)
Jul 13, 2021 225.23 225.74 222.22 222.30 25,313,794 -4.27(-1.88%)
Jul 12, 2021 225.56 226.89 224.55 226.57 16,778,164 +0.19(+0.08%)
Jul 09, 2021 224.16 226.45 223.34 226.38 23,976,407 +4.68(+2.11%)
Jul 08, 2021 219.31 224.07 217.85 221.70 42,239,344 -2.06(-0.92%)
Jul 07, 2021 225.54 226.67 221.80 223.76 28,508,916 -2.10(-0.93%)
Jul 06, 2021 229.36 229.46 223.87 225.86 27,753,509 -3.33(-1.45%)
Jul 02, 2021 232.00 232.08 228.56 229.19 21,059,657 -2.20(-0.95%)
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.