Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.77 +4.32 (+1.97%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 214.95 216.53 214.85 214.91 24,908,864 -0.46(-0.22%)
Dec 30, 2021 215.39 217.79 215.15 215.38 25,478,540 -0.06(-0.03%)
Dec 29, 2021 215.17 215.92 213.76 215.43 20,055,398 +0.23(+0.11%)
Dec 28, 2021 216.21 218.08 214.82 215.20 23,893,732 -1.32(-0.61%)
Dec 27, 2021 214.81 216.64 213.12 216.53 24,995,108 +2.01(+0.94%)
Dec 23, 2021 213.56 215.25 212.87 214.52 22,904,822 +1.70(+0.80%)
Dec 22, 2021 210.49 212.88 209.77 212.82 33,618,500 +2.03(+0.96%)
Dec 21, 2021 206.94 210.99 204.88 210.79 39,834,768 +6.09(+2.98%)
Dec 20, 2021 204.90 205.72 201.69 204.70 51,673,748 -3.15(-1.52%)
Dec 17, 2021 205.01 209.99 203.17 207.85 65,715,808 +1.89(+0.92%)
Dec 16, 2021 212.01 212.45 205.06 205.96 54,923,180 -2.15(-1.03%)
Dec 15, 2021 206.95 210.77 203.93 208.10 53,017,796 +1.18(+0.57%)
Dec 14, 2021 207.31 210.15 206.08 206.92 37,837,292 -1.80(-0.86%)
Dec 13, 2021 210.99 211.63 207.47 208.72 34,525,268 -3.10(-1.46%)
Dec 10, 2021 214.02 214.65 210.28 211.81 34,182,876 -0.69(-0.33%)
Dec 09, 2021 215.71 217.50 212.36 212.51 36,081,648 -4.82(-2.22%)
Dec 08, 2021 216.33 218.20 214.85 217.32 37,933,544 +1.47(+0.68%)
Dec 07, 2021 213.96 217.72 213.81 215.85 46,240,628 +4.89(+2.32%)
Dec 06, 2021 208.57 212.57 205.84 210.96 45,521,036 +4.15(+2.01%)
Dec 03, 2021 212.18 212.27 204.88 206.81 66,887,428 -4.57(-2.16%)
Dec 02, 2021 206.48 211.84 205.95 211.38 66,471,024 +5.97(+2.91%)
Dec 01, 2021 214.96 215.96 205.30 205.41 71,805,232 -4.73(-2.25%)
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%)
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.