Russell 2000 Ishares ETF (NY: IWM )

224.00 USD +2.28 (+1.03%)
Streaming Delayed Price Updated: 6:33 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 225.79 225.96 221.55 221.72 26,839,722 -4.35(-1.92%)
Mar 01, 2021 223.48 226.71 222.94 226.07 26,133,362 +7.76(+3.55%)
Feb 26, 2021 219.51 222.23 214.81 218.31 47,734,200 -0.30(-0.14%)
Feb 25, 2021 226.79 227.59 218.01 218.61 49,829,950 -8.39(-3.70%)
Feb 24, 2021 222.62 227.45 221.71 227.00 27,519,416 +5.24(+2.36%)
Feb 23, 2021 220.96 222.98 215.56 221.76 38,605,976 -1.97(-0.88%)
Feb 22, 2021 223.51 226.38 222.98 223.73 23,207,340 -1.46(-0.65%)
Feb 19, 2021 222.46 226.30 222.17 225.19 31,238,100 +4.60(+2.09%)
Feb 18, 2021 222.34 222.90 219.38 220.59 24,455,734 -3.47(-1.55%)
Feb 17, 2021 223.61 224.74 220.96 224.06 25,080,845 -1.77(-0.78%)
Feb 16, 2021 229.47 229.63 224.79 225.83 22,951,428 -1.43(-0.63%)
Feb 12, 2021 225.93 227.74 224.64 227.26 17,440,100 +0.64(+0.28%)
Feb 11, 2021 228.14 229.00 223.42 226.62 25,791,269 -0.26(-0.11%)
Feb 10, 2021 229.92 230.32 224.95 226.88 27,878,569 -1.50(-0.66%)
Feb 09, 2021 227.13 229.62 226.31 228.38 19,481,194 +1.07(+0.47%)
Feb 08, 2021 223.79 227.33 223.40 227.31 20,780,873 +5.66(+2.55%)
Feb 05, 2021 220.94 221.84 218.77 221.65 23,338,700 +3.03(+1.39%)
Feb 04, 2021 215.09 218.83 215.08 218.62 25,373,202 +4.37(+2.04%)
Feb 03, 2021 213.70 214.74 211.59 214.25 23,875,031 +0.64(+0.30%)
Feb 02, 2021 213.15 214.05 210.89 213.61 22,719,900 +3.00(+1.42%)
Feb 01, 2021 208.17 211.57 205.76 210.61 26,284,467 +5.05(+2.46%)
Jan 29, 2021 209.73 210.99 204.84 205.56 40,591,900 -3.16(-1.51%)
Jan 28, 2021 210.84 212.37 207.63 208.72 32,145,653 -0.67(-0.32%)
Jan 27, 2021 209.50 212.99 207.29 209.39 45,633,739 -3.91(-1.83%)
Jan 26, 2021 216.30 216.69 212.77 213.30 23,588,184 -1.49(-0.69%)
Jan 25, 2021 214.93 217.91 211.60 214.79 33,933,647 -0.21(-0.10%)
Jan 22, 2021 210.49 215.33 209.55 215.00 24,800,200 +2.47(+1.16%)
Jan 21, 2021 214.97 215.15 211.95 212.53 21,173,637 -1.86(-0.87%)
Jan 20, 2021 214.36 215.98 213.07 214.39 25,325,392 +0.94(+0.44%)
Jan 19, 2021 213.34 213.61 211.72 213.45 19,645,853 +2.70(+1.28%)
Jan 15, 2021 210.81 213.96 208.26 210.75 41,043,400 -3.19(-1.49%)
Jan 14, 2021 211.24 215.00 211.13 213.94 33,810,365 +4.19(+2.00%)
Jan 13, 2021 211.43 211.73 209.19 209.75 22,717,989 -1.51(-0.71%)
Jan 12, 2021 208.52 211.39 208.49 211.26 24,852,285 +3.72(+1.79%)
Jan 11, 2021 205.09 208.12 204.83 207.54 20,945,104 -0.18(-0.09%)
Jan 08, 2021 209.32 209.77 204.66 207.72 29,016,900 -0.45(-0.22%)
Jan 07, 2021 205.71 208.52 205.70 208.17 23,986,008 +3.64(+1.78%)
Jan 06, 2021 199.48 206.78 199.16 204.53 52,880,744 +8.04(+4.09%)
Jan 05, 2021 193.09 197.62 193.07 196.49 27,374,021 +2.99(+1.55%)
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.