Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 216.43 218.42 214.91 215.63 28,165,194 -2.97(-1.36%)
Apr 29, 2021 221.35 221.44 216.50 218.61 26,663,648 -0.81(-0.37%)
Apr 28, 2021 218.69 220.04 217.75 219.42 17,252,448 +0.37(+0.17%)
Apr 27, 2021 219.30 219.95 218.15 219.05 20,472,518 +0.33(+0.15%)
Apr 26, 2021 217.66 219.28 217.42 218.72 19,872,382 +2.25(+1.04%)
Apr 23, 2021 213.65 217.32 212.88 216.47 29,629,152 +4.01(+1.89%)
Apr 22, 2021 214.07 216.06 211.69 212.46 33,420,210 -0.88(-0.41%)
Apr 21, 2021 208.09 213.46 206.63 213.34 32,444,598 +5.09(+2.45%)
Apr 20, 2021 211.68 212.50 206.38 208.25 37,066,324 -4.35(-2.05%)
Apr 19, 2021 214.50 215.41 210.89 212.60 26,335,332 -2.80(-1.30%)
Apr 16, 2021 216.12 216.39 213.83 215.40 24,970,708 +0.34(+0.16%)
Apr 15, 2021 215.82 215.85 213.11 215.06 21,462,112 +0.93(+0.43%)
Apr 14, 2021 212.74 216.70 212.67 214.13 28,525,860 +2.09(+0.99%)
Apr 13, 2021 212.36 213.41 209.82 212.04 25,641,056 -0.56(-0.26%)
Apr 12, 2021 213.55 213.75 211.33 212.59 21,406,240 -0.83(-0.39%)
Apr 09, 2021 213.33 213.91 212.13 213.43 24,266,106 +0.03(+0.01%)
Apr 08, 2021 212.71 213.65 210.36 213.40 24,987,336 +1.79(+0.85%)
Apr 07, 2021 215.00 215.13 210.89 211.61 27,298,660 -3.47(-1.61%)
Apr 06, 2021 215.74 217.36 214.63 215.08 25,951,154 -0.63(-0.29%)
Apr 05, 2021 217.08 217.22 214.37 215.71 28,858,036 +1.18(+0.55%)
Apr 01, 2021 213.25 214.68 212.88 214.53 31,078,404 +2.69(+1.27%)
Mar 31, 2021 210.15 213.25 210.10 211.85 36,268,912 +2.81(+1.34%)
Mar 30, 2021 205.57 209.68 204.37 209.04 37,713,424 +3.46(+1.68%)
Mar 29, 2021 210.00 211.84 205.27 205.57 39,704,964 -5.96(-2.82%)
Mar 26, 2021 209.95 211.60 207.07 211.53 35,931,456 +3.79(+1.82%)
Mar 25, 2021 200.72 208.57 199.47 207.74 61,756,392 +4.81(+2.37%)
Mar 24, 2021 210.41 211.82 202.93 202.93 49,356,656 -4.80(-2.31%)
Mar 23, 2021 213.57 214.24 206.75 207.74 45,447,116 -7.82(-3.63%)
Mar 22, 2021 217.90 218.30 214.47 215.55 27,288,084 -1.64(-0.75%)
Mar 19, 2021 214.92 218.78 213.37 217.19 42,689,556 +1.63(+0.75%)
Mar 18, 2021 220.88 222.92 214.96 215.56 37,274,328 -6.77(-3.04%)
Mar 17, 2021 219.13 222.82 217.59 222.33 30,714,272 +1.73(+0.79%)
Mar 16, 2021 223.97 224.03 219.28 220.60 25,742,382 -3.75(-1.67%)
Mar 15, 2021 223.32 224.46 221.95 224.35 22,492,112 +0.79(+0.36%)
Mar 12, 2021 222.02 224.09 221.43 223.56 24,797,404 +1.31(+0.59%)
Mar 11, 2021 219.69 222.30 218.96 222.24 26,345,974 +4.78(+2.20%)
Mar 10, 2021 215.91 219.13 215.53 217.46 38,391,584 +3.71(+1.74%)
Mar 09, 2021 212.85 215.32 211.43 213.75 33,657,940 +4.40(+2.10%)
Mar 08, 2021 209.94 212.72 208.32 209.34 42,407,916 +0.99(+0.47%)
Mar 05, 2021 207.57 208.78 198.31 208.36 55,592,468 +4.33(+2.12%)
Mar 04, 2021 209.12 211.20 200.43 204.03 61,601,196 -5.87(-2.80%)
Mar 03, 2021 212.87 214.63 209.79 209.90 34,810,768 -2.30(-1.08%)
Mar 02, 2021 216.09 216.25 212.03 212.19 28,044,522 -4.16(-1.92%)
Mar 01, 2021 213.88 216.97 213.36 216.36 27,306,456 +7.43(+3.55%)
Feb 26, 2021 210.08 212.68 205.58 208.93 49,876,928 -0.29(-0.14%)
Feb 25, 2021 217.05 217.81 208.64 209.22 52,066,756 -8.03(-3.70%)
Feb 24, 2021 213.06 217.68 212.19 217.25 28,754,728 +5.01(+2.36%)
Feb 23, 2021 211.47 213.40 206.30 212.23 40,338,948 -1.88(-0.88%)
Feb 22, 2021 213.91 216.66 213.40 214.12 24,249,088 -1.40(-0.65%)
Feb 19, 2021 212.90 216.58 212.63 215.52 32,640,338 +4.40(+2.09%)
Feb 18, 2021 212.79 213.32 209.96 211.11 25,553,520 -3.32(-1.55%)
Feb 17, 2021 214.00 215.09 211.47 214.43 26,206,690 -1.69(-0.78%)
Feb 16, 2021 219.61 219.76 215.13 216.13 23,981,688 -1.37(-0.63%)
Feb 12, 2021 216.22 217.96 214.99 217.50 18,222,964 +0.61(+0.28%)
Feb 11, 2021 218.34 219.16 213.82 216.88 26,949,004 -0.25(-0.11%)
Feb 10, 2021 220.04 220.43 215.29 217.13 29,130,002 -1.44(-0.66%)
Feb 09, 2021 217.37 219.75 216.59 218.57 20,355,680 +1.02(+0.47%)
Feb 08, 2021 214.18 217.56 213.80 217.54 21,713,698 +5.42(+2.55%)
Feb 05, 2021 211.45 212.31 209.37 212.13 24,386,344 +2.90(+1.39%)
Feb 04, 2021 205.85 209.43 205.84 209.23 26,512,172 +4.18(+2.04%)
Feb 03, 2021 204.52 205.51 202.50 205.05 24,946,752 +0.61(+0.30%)
Feb 02, 2021 203.99 204.85 201.83 204.43 23,739,768 +2.87(+1.42%)
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.