Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.85 +1.21 (+0.58%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 216.86 218.18 215.99 217.52 22,202,010 +0.42(+0.19%)
Aug 30, 2021 218.80 218.90 216.61 217.09 21,510,102 -0.90(-0.41%)
Aug 27, 2021 212.44 218.58 212.37 217.99 35,314,032 +5.98(+2.82%)
Aug 26, 2021 213.88 214.86 211.57 212.01 23,326,084 -2.27(-1.06%)
Aug 25, 2021 213.52 215.64 212.64 214.28 23,063,634 +0.75(+0.35%)
Aug 24, 2021 212.13 213.67 211.52 213.53 19,378,300 +2.08(+0.98%)
Aug 23, 2021 209.39 211.76 209.35 211.45 26,759,462 +3.95(+1.90%)
Aug 20, 2021 204.21 207.99 203.56 207.50 33,052,802 +3.45(+1.69%)
Aug 19, 2021 204.53 206.11 202.85 204.06 39,628,748 -2.47(-1.20%)
Aug 18, 2021 208.06 209.93 206.40 206.53 30,201,648 -1.82(-0.87%)
Aug 17, 2021 208.60 209.35 205.80 208.35 36,617,488 -2.57(-1.22%)
Aug 16, 2021 211.60 212.07 209.57 210.92 25,074,368 -1.98(-0.93%)
Aug 13, 2021 214.69 215.00 212.49 212.91 22,368,424 -1.95(-0.91%)
Aug 12, 2021 215.44 215.52 213.47 214.86 24,196,932 -0.51(-0.24%)
Aug 11, 2021 214.73 215.41 212.27 215.37 26,680,098 +1.05(+0.49%)
Aug 10, 2021 214.36 214.92 212.96 214.32 23,560,174 +0.42(+0.20%)
Aug 09, 2021 214.63 214.89 212.98 213.90 17,854,994 -1.18(-0.55%)
Aug 06, 2021 215.43 216.84 213.88 215.08 25,372,848 +1.31(+0.61%)
Aug 05, 2021 210.94 214.16 210.55 213.77 24,786,082 +3.77(+1.80%)
Aug 04, 2021 210.95 212.97 209.79 210.00 26,523,026 -2.65(-1.25%)
Aug 03, 2021 212.41 212.90 209.03 212.65 28,838,516 +0.88(+0.41%)
Aug 02, 2021 214.20 216.20 211.47 211.77 25,280,082 -1.06(-0.50%)
Jul 30, 2021 213.41 215.72 212.08 212.83 29,572,874 -1.42(-0.66%)
Jul 29, 2021 214.50 216.09 213.88 214.25 23,458,760 +1.64(+0.77%)
Jul 28, 2021 210.86 214.31 209.31 212.61 34,264,040 +3.08(+1.47%)
Jul 27, 2021 210.87 210.93 207.37 209.53 36,325,740 -2.47(-1.17%)
Jul 26, 2021 212.19 213.79 211.00 212.00 23,012,020 +0.62(+0.29%)
Jul 23, 2021 211.69 211.77 208.84 211.38 24,574,274 +0.98(+0.47%)
Jul 22, 2021 213.23 213.67 209.49 210.40 34,080,816 -3.40(-1.59%)
Jul 21, 2021 211.29 213.96 211.20 213.80 29,324,886 +3.62(+1.72%)
Jul 20, 2021 204.31 211.12 203.40 210.18 42,286,912 +6.33(+3.10%)
Jul 19, 2021 202.80 206.47 201.28 203.86 60,962,608 -3.10(-1.50%)
Jul 16, 2021 211.66 211.70 206.49 206.96 38,568,076 -2.58(-1.23%)
Jul 15, 2021 209.73 210.91 206.95 209.54 47,219,364 -1.19(-0.57%)
Jul 14, 2021 215.39 216.01 210.42 210.73 31,993,294 -3.30(-1.54%)
Jul 13, 2021 216.85 217.34 213.96 214.03 26,291,540 -4.11(-1.88%)
Jul 12, 2021 217.17 218.45 216.20 218.14 17,426,220 +0.18(+0.08%)
Jul 09, 2021 215.82 218.03 215.03 217.96 24,902,496 +4.51(+2.11%)
Jul 08, 2021 211.15 215.74 209.75 213.46 43,870,840 -1.98(-0.92%)
Jul 07, 2021 217.15 218.24 213.55 215.44 29,610,072 -2.02(-0.93%)
Jul 06, 2021 220.83 220.93 215.54 217.46 28,825,488 -3.21(-1.45%)
Jul 02, 2021 223.37 223.45 220.06 220.67 21,873,086 -2.12(-0.95%)
Jul 01, 2021 222.23 223.23 221.17 222.78 18,757,988 +1.94(+0.88%)
Jun 30, 2021 220.15 221.75 219.29 220.84 26,164,824 +0.03(+0.01%)
Jun 29, 2021 222.63 223.11 220.26 220.81 19,567,928 -1.06(-0.48%)
Jun 28, 2021 223.60 223.94 220.26 221.87 26,126,432 -1.77(-0.79%)
Jun 25, 2021 223.65 224.73 223.13 223.64 28,707,440 +0.38(+0.17%)
Jun 24, 2021 221.56 223.29 220.21 223.27 22,544,310 +3.11(+1.41%)
Jun 23, 2021 219.51 221.41 219.51 220.16 23,228,856 +0.72(+0.33%)
Jun 22, 2021 217.85 219.92 216.36 219.43 21,959,576 +0.99(+0.45%)
Jun 21, 2021 215.72 219.04 214.98 218.44 27,820,078 +4.57(+2.14%)
Jun 18, 2021 215.38 217.34 212.91 213.87 57,300,816 -4.97(-2.27%)
Jun 17, 2021 220.72 221.64 216.17 218.84 50,361,800 -2.48(-1.12%)
Jun 16, 2021 221.16 222.10 219.17 221.32 25,402,558 -0.47(-0.21%)
Jun 15, 2021 222.53 222.86 219.98 221.79 17,684,500 -0.64(-0.29%)
Jun 14, 2021 223.67 224.66 221.58 222.43 19,903,718 -0.65(-0.29%)
Jun 11, 2021 221.74 223.18 221.51 223.08 17,352,480 +2.33(+1.06%)
Jun 10, 2021 223.06 223.55 220.21 220.75 31,388,830 -1.65(-0.74%)
Jun 09, 2021 224.52 224.61 222.06 222.40 19,458,008 -1.49(-0.67%)
Jun 08, 2021 222.28 224.46 221.09 223.89 28,869,526 +2.35(+1.06%)
Jun 07, 2021 219.09 221.86 218.47 221.55 25,025,082 +2.93(+1.34%)
Jun 04, 2021 218.77 219.24 217.47 218.62 20,786,040 +0.94(+0.43%)
Jun 03, 2021 218.06 218.83 215.38 217.67 25,830,648 -1.84(-0.84%)
Jun 02, 2021 220.07 220.08 218.06 219.51 19,681,958 +0.26(+0.12%)
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.