Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.54 +0.90 (+0.43%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 201.25 202.46 196.56 197.25 42,302,548 -3.03(-1.51%)
Jan 28, 2021 202.31 203.78 199.23 200.28 33,500,354 -0.64(-0.32%)
Jan 27, 2021 201.03 204.38 198.91 200.92 47,556,864 -3.75(-1.83%)
Jan 26, 2021 207.55 207.93 204.17 204.67 24,734,806 -1.43(-0.69%)
Jan 25, 2021 206.24 209.10 203.04 206.10 35,361,304 -0.20(-0.10%)
Jan 22, 2021 201.98 206.62 201.08 206.31 25,845,344 +2.37(+1.16%)
Jan 21, 2021 206.28 206.45 203.38 203.94 22,065,948 -1.78(-0.87%)
Jan 20, 2021 205.69 207.25 204.45 205.72 26,392,670 +0.90(+0.44%)
Jan 19, 2021 204.71 204.97 203.16 204.82 20,475,780 +2.59(+1.28%)
Jan 15, 2021 202.28 205.30 199.84 202.23 42,773,076 -3.06(-1.49%)
Jan 14, 2021 202.70 206.31 202.59 205.29 35,235,220 +4.02(+2.00%)
Jan 13, 2021 202.88 203.17 200.73 201.27 23,675,382 -1.45(-0.71%)
Jan 12, 2021 200.09 202.84 200.06 202.72 25,899,624 +3.57(+1.79%)
Jan 11, 2021 196.80 199.70 196.55 199.15 21,827,784 -0.17(-0.09%)
Jan 08, 2021 200.85 201.29 196.38 199.32 30,239,748 -0.43(-0.22%)
Jan 07, 2021 197.39 200.09 197.38 199.75 24,996,840 +3.49(+1.78%)
Jan 06, 2021 191.41 198.42 191.11 196.26 55,109,252 +7.71(+4.09%)
Jan 05, 2021 185.28 189.63 185.26 188.54 28,527,632 +2.87(+1.55%)
Jan 04, 2021 189.55 189.89 183.22 185.68 35,037,128 -2.46(-1.31%)
Dec 31, 2020 188.13 188.13 188.13 21,446,720 -0.48(-0.25%)
Dec 30, 2020 187.16 189.49 187.13 188.61 21,446,720 +2.04(+1.10%)
Dec 29, 2020 190.61 190.95 185.62 186.57 35,254,200 -3.68(-1.94%)
Dec 28, 2020 193.03 193.04 190.12 190.25 28,258,364 -0.71(-0.37%)
Dec 24, 2020 191.84 191.85 190.05 190.96 9,280,071 -0.12(-0.07%)
Dec 23, 2020 190.54 191.58 189.90 191.09 19,104,996 +1.61(+0.85%)
Dec 22, 2020 188.06 189.72 187.49 189.47 22,843,658 +2.13(+1.14%)
Dec 21, 2020 184.14 187.86 183.74 187.34 32,117,282 -0.10(-0.05%)
Dec 18, 2020 188.66 189.83 186.92 187.44 38,593,980 -0.91(-0.48%)
Dec 17, 2020 186.85 188.44 186.20 188.35 24,801,566 +2.22(+1.19%)
Dec 16, 2020 187.24 187.32 185.16 186.14 26,540,050 -0.67(-0.36%)
Dec 15, 2020 184.01 187.02 183.02 186.81 27,936,718 +4.56(+2.50%)
Dec 14, 2020 184.20 185.31 182.20 182.25 33,574,280 +0.21(+0.12%)
Dec 11, 2020 181.74 183.39 180.12 182.04 32,266,080 -1.22(-0.66%)
Dec 10, 2020 179.61 183.33 179.17 183.25 22,186,414 +2.07(+1.14%)
Dec 09, 2020 183.68 184.44 179.74 181.19 30,807,032 -1.84(-1.00%)
Dec 08, 2020 178.99 182.69 178.96 183.02 21,007,064 +2.82(+1.57%)
Dec 07, 2020 180.06 180.75 179.30 180.20 15,296,292 +0.17(+0.10%)
Dec 04, 2020 176.99 180.27 175.93 180.03 25,524,104 +4.09(+2.33%)
Dec 03, 2020 175.38 177.14 175.00 175.93 20,442,184 +0.98(+0.56%)
Dec 02, 2020 174.05 175.51 172.91 174.95 20,999,960 +0.18(+0.10%)
Dec 01, 2020 175.63 176.22 173.16 174.77 31,641,894 +1.61(+0.93%)
Nov 30, 2020 175.84 176.32 172.49 173.16 26,518,884 -3.21(-1.82%)
Nov 27, 2020 175.74 176.48 175.26 176.36 10,855,823 +0.75(+0.43%)
Nov 25, 2020 175.53 176.31 173.99 175.62 22,039,796 -0.60(-0.34%)
Nov 24, 2020 175.43 177.39 174.44 176.22 36,340,708 +3.25(+1.88%)
Nov 23, 2020 171.47 174.09 170.97 172.97 25,824,712 +3.18(+1.87%)
Nov 20, 2020 169.00 170.21 168.19 169.79 26,029,032 +0.18(+0.11%)
Nov 19, 2020 168.02 169.88 167.47 169.61 20,974,308 +1.29(+0.77%)
Nov 18, 2020 171.17 171.91 168.22 168.32 25,430,776 -2.39(-1.40%)
Nov 17, 2020 168.40 171.03 166.71 170.71 27,260,910 +0.79(+0.47%)
Nov 16, 2020 168.83 170.06 167.78 169.92 32,669,822 +3.95(+2.38%)
Nov 13, 2020 163.91 166.56 163.87 165.97 26,651,566 +3.37(+2.07%)
Nov 12, 2020 163.96 165.14 161.03 162.60 35,533,476 -2.53(-1.54%)
Nov 11, 2020 165.81 165.95 163.44 165.13 24,974,478 -0.07(-0.04%)
Nov 10, 2020 163.77 165.80 162.38 165.20 36,985,052 +3.01(+1.86%)
Nov 09, 2020 169.27 170.37 161.98 162.19 57,487,120 +5.67(+3.62%)
Nov 06, 2020 158.43 158.51 156.21 156.51 26,062,066 -1.20(-0.76%)
Nov 05, 2020 154.97 158.39 154.88 157.71 33,180,280 +4.26(+2.77%)
Nov 04, 2020 150.90 155.30 150.86 153.45 47,227,608 +0.17(+0.11%)
Nov 03, 2020 151.55 154.23 151.20 153.28 31,387,922 +4.23(+2.84%)
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.