Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 211.81 212.97 207.23 209.42 67,495,496 -5.17(-2.41%)
Nov 29, 2021 217.15 217.66 212.37 214.60 47,871,968 +0.68(+0.32%)
Nov 26, 2021 215.94 217.10 210.84 213.92 65,243,272 -8.38(-3.77%)
Nov 24, 2021 220.19 222.69 219.38 222.30 25,105,768 +0.24(+0.11%)
Nov 23, 2021 222.11 223.66 219.46 222.06 35,166,112 -0.38(-0.17%)
Nov 22, 2021 224.83 226.29 222.34 222.44 32,283,076 -0.95(-0.43%)
Nov 19, 2021 223.92 225.02 223.07 223.39 35,413,632 -2.05(-0.91%)
Nov 18, 2021 227.42 225.50 224.75 225.44 31,740,636 -1.14(-0.50%)
Nov 17, 2021 228.52 228.58 225.70 226.59 27,580,944 -2.82(-1.23%)
Nov 16, 2021 228.23 229.77 227.45 229.41 23,121,324 +0.42(+0.18%)
Nov 15, 2021 230.93 231.11 228.03 228.99 28,441,424 -0.91(-0.40%)
Nov 12, 2021 230.30 230.58 229.17 229.90 21,393,710 +0.19(+0.08%)
Nov 11, 2021 228.76 230.74 228.13 229.71 18,764,766 +1.87(+0.82%)
Nov 10, 2021 230.46 227.84 34,095,164 -3.65(-1.58%)
Nov 09, 2021 232.30 232.81 229.94 231.48 31,109,136 -1.35(-0.58%)
Nov 08, 2021 233.97 234.66 232.23 232.84 32,951,220 +0.72(+0.31%)
Nov 05, 2021 231.50 233.64 230.57 232.12 43,935,920 +3.13(+1.37%)
Nov 04, 2021 229.88 231.28 228.05 228.99 27,725,282 -0.09(-0.04%)
Nov 03, 2021 224.76 230.20 224.54 229.07 49,758,604 +4.02(+1.79%)
Nov 02, 2021 224.99 225.44 223.32 225.05 25,976,008 +0.47(+0.21%)
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.