Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

221.62 +2.21 (+1.01%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 212.54 213.69 207.93 210.14 67,265,968 -5.19(-2.41%)
Nov 29, 2021 217.89 218.40 213.10 215.33 47,709,168 +0.68(+0.32%)
Nov 26, 2021 216.68 217.84 211.56 214.65 65,021,400 -8.41(-3.77%)
Nov 24, 2021 220.95 223.45 220.13 223.06 25,020,392 +0.24(+0.11%)
Nov 23, 2021 222.87 224.42 220.20 222.81 35,046,520 -0.38(-0.17%)
Nov 22, 2021 225.60 227.06 223.09 223.20 32,173,290 -0.95(-0.43%)
Nov 19, 2021 224.68 225.79 223.84 224.15 35,293,200 -2.06(-0.91%)
Nov 18, 2021 228.20 226.27 225.52 226.22 31,632,694 -1.15(-0.50%)
Nov 17, 2021 229.30 229.36 226.47 227.36 27,487,150 -2.83(-1.23%)
Nov 16, 2021 229.01 230.56 228.23 230.19 23,042,694 +0.42(+0.18%)
Nov 15, 2021 231.71 231.90 228.81 229.77 28,344,702 -0.91(-0.40%)
Nov 12, 2021 231.09 231.37 229.95 230.68 21,320,956 +0.19(+0.08%)
Nov 11, 2021 229.54 231.53 228.91 230.49 18,700,952 +1.88(+0.82%)
Nov 10, 2021 231.24 228.61 33,979,216 -3.66(-1.58%)
Nov 09, 2021 233.09 233.60 230.72 232.27 31,003,344 -1.36(-0.58%)
Nov 08, 2021 234.77 235.46 233.02 233.63 32,839,162 +0.72(+0.31%)
Nov 05, 2021 232.29 234.44 231.36 232.91 43,786,508 +3.14(+1.37%)
Nov 04, 2021 230.66 232.07 228.82 229.77 27,630,996 -0.09(-0.04%)
Nov 03, 2021 225.53 230.98 225.31 229.85 49,589,392 +4.03(+1.79%)
Nov 02, 2021 225.75 226.21 224.09 225.82 25,887,670 +0.47(+0.21%)
Nov 01, 2021 220.81 225.56 222.42 225.35 36,969,044 +5.69(+2.59%)
Oct 29, 2021 219.41 220.41 218.60 219.66 21,571,874 -0.06(-0.03%)
Oct 28, 2021 216.53 219.86 216.50 219.71 23,883,748 +4.30(+1.99%)
Oct 27, 2021 218.82 219.05 215.27 215.42 28,114,084 -4.04(-1.84%)
Oct 26, 2021 221.56 219.41 219.45 26,269,714 -1.67(-0.75%)
Oct 25, 2021 219.41 221.51 218.91 221.12 16,982,244 +2.08(+0.95%)
Oct 22, 2021 219.41 219.98 217.38 219.04 17,532,440 -0.52(-0.24%)
Oct 21, 2021 218.83 220.58 218.28 219.56 18,511,460 +0.56(+0.26%)
Oct 20, 2021 217.65 219.59 216.83 219.00 18,813,530 +1.44(+0.66%)
Oct 19, 2021 217.66 218.53 216.34 217.56 16,067,216 +0.81(+0.37%)
Oct 18, 2021 215.64 217.37 215.49 216.75 19,873,744 -0.13(-0.06%)
Oct 15, 2021 219.59 220.00 216.78 216.87 29,058,060 -0.68(-0.31%)
Oct 14, 2021 216.48 217.68 216.06 217.56 18,855,454 +3.18(+1.48%)
Oct 13, 2021 213.72 214.50 211.74 214.38 20,406,790 +1.01(+0.47%)
Oct 12, 2021 212.72 214.28 212.25 213.37 19,535,078 +1.17(+0.55%)
Oct 11, 2021 213.66 215.32 212.14 212.20 16,496,034 -1.22(-0.57%)
Oct 08, 2021 215.17 215.86 213.35 213.42 18,692,152 -1.62(-0.75%)
Oct 07, 2021 213.38 216.67 213.22 215.04 25,178,406 +3.27(+1.54%)
Oct 06, 2021 210.71 212.09 208.78 211.78 34,126,300 -1.11(-0.52%)
Oct 05, 2021 212.83 214.85 211.79 212.88 21,157,700 +0.73(+0.35%)
Oct 04, 2021 213.96 214.14 210.87 212.15 33,798,032 -1.95(-0.91%)
Oct 01, 2021 211.85 215.27 209.72 214.10 34,236,280 +3.40(+1.61%)
Sep 30, 2021 213.94 214.42 210.64 210.70 34,414,620 -1.99(-0.94%)
Sep 29, 2021 214.09 214.46 212.06 212.69 24,575,060 -0.45(-0.21%)
Sep 28, 2021 217.11 217.29 212.72 213.14 41,417,376 -4.96(-2.27%)
Sep 27, 2021 215.39 219.29 215.30 218.10 30,885,368 +3.27(+1.52%)
Sep 24, 2021 214.81 216.10 213.67 214.84 30,084,712 -1.04(-0.48%)
Sep 23, 2021 213.35 216.68 212.77 215.88 32,613,906 +3.75(+1.77%)
Sep 22, 2021 210.19 213.71 210.18 212.13 33,411,526 +3.25(+1.55%)
Sep 21, 2021 210.08 210.58 207.25 208.88 27,770,486 +0.32(+0.15%)
Sep 20, 2021 208.81 210.29 205.71 208.56 46,831,396 -5.08(-2.38%)
Sep 17, 2021 212.82 214.17 211.88 213.64 41,667,096 +0.28(+0.13%)
Sep 16, 2021 213.43 214.47 211.51 213.37 23,281,526 +0.15(+0.07%)
Sep 15, 2021 211.28 213.89 210.74 213.21 28,668,576 +1.91(+0.90%)
Sep 14, 2021 214.86 214.88 210.37 211.30 31,560,544 -2.73(-1.27%)
Sep 13, 2021 214.34 214.51 211.50 214.03 36,163,396 +1.21(+0.57%)
Sep 10, 2021 216.22 216.34 212.72 212.82 25,374,068 -2.10(-0.98%)
Sep 09, 2021 214.66 217.30 214.11 214.92 28,282,616 -0.11(-0.05%)
Sep 08, 2021 216.65 216.99 213.79 215.03 26,265,984 -2.37(-1.09%)
Sep 07, 2021 218.68 219.90 217.27 217.40 19,998,126 -1.51(-0.69%)
Sep 03, 2021 219.18 219.88 218.17 218.91 19,008,028 -1.02(-0.46%)
Sep 02, 2021 219.26 220.71 218.56 219.92 23,815,588 +1.52(+0.69%)
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.