Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 218.67 219.73 217.23 219.25 24,300,742 +2.46(+1.14%)
May 28, 2021 218.31 218.40 216.36 216.79 21,499,038 -0.14(-0.07%)
May 27, 2021 216.35 217.62 215.52 216.93 22,306,028 +2.21(+1.03%)
May 26, 2021 211.63 215.05 211.62 214.72 21,168,892 +3.93(+1.87%)
May 25, 2021 213.64 215.07 210.72 210.79 21,334,012 -2.06(-0.97%)
May 24, 2021 212.63 213.86 211.50 212.85 19,071,572 +1.38(+0.65%)
May 21, 2021 212.78 213.78 210.88 211.47 25,231,712 +0.55(+0.26%)
May 20, 2021 209.84 211.38 207.97 210.92 25,903,918 +1.39(+0.67%)
May 19, 2021 207.68 209.73 205.78 209.53 32,450,342 -1.62(-0.77%)
May 18, 2021 212.84 214.62 210.99 211.16 25,579,314 -1.62(-0.76%)
May 17, 2021 211.29 212.84 209.48 212.77 20,879,882 +0.29(+0.14%)
May 14, 2021 209.52 212.86 207.35 212.48 26,077,956 +5.07(+2.44%)
May 13, 2021 205.07 209.04 203.62 207.41 39,307,756 +3.75(+1.84%)
May 12, 2021 208.71 210.32 203.37 203.67 44,105,408 -6.84(-3.25%)
May 11, 2021 206.62 211.87 206.14 210.50 41,124,468 -0.67(-0.32%)
May 10, 2021 216.53 216.95 211.11 211.17 29,376,064 -5.51(-2.54%)
May 07, 2021 214.06 217.20 213.58 216.68 27,224,508 +2.69(+1.26%)
May 06, 2021 214.05 214.20 210.19 213.99 28,735,782 +0.18(+0.09%)
May 05, 2021 215.50 215.87 212.81 213.81 26,128,570 -0.86(-0.40%)
May 04, 2021 215.92 217.40 212.42 214.66 28,171,332 -2.59(-1.19%)
May 03, 2021 218.43 218.62 216.23 217.26 19,425,872 +1.06(+0.49%)
Apr 30, 2021 217.00 219.00 215.48 216.20 28,091,158 -2.98(-1.36%)
Apr 29, 2021 221.93 222.03 217.07 219.18 26,593,560 -0.82(-0.37%)
Apr 28, 2021 219.27 220.62 218.33 220.00 17,207,098 +0.38(+0.17%)
Apr 27, 2021 219.87 220.53 218.72 219.62 20,418,704 +0.33(+0.15%)
Apr 26, 2021 218.23 219.85 217.99 219.30 19,820,144 +2.26(+1.04%)
Apr 23, 2021 214.21 217.89 213.44 217.04 29,551,268 +4.02(+1.89%)
Apr 22, 2021 214.63 216.62 212.25 213.02 33,332,360 -0.88(-0.41%)
Apr 21, 2021 208.64 214.02 207.17 213.90 32,359,314 +5.10(+2.44%)
Apr 20, 2021 212.24 213.06 206.93 208.80 36,968,892 -4.36(-2.05%)
Apr 19, 2021 215.07 215.98 211.44 213.16 26,266,106 -2.81(-1.30%)
Apr 16, 2021 216.69 216.96 214.39 215.97 24,905,070 +0.35(+0.16%)
Apr 15, 2021 216.39 216.42 213.67 215.62 21,405,696 +0.93(+0.43%)
Apr 14, 2021 213.30 217.27 213.23 214.69 28,450,876 +2.09(+0.99%)
Apr 13, 2021 212.92 213.97 210.38 212.60 25,573,654 -0.56(-0.26%)
Apr 12, 2021 214.12 214.32 211.88 213.15 21,349,972 -0.84(-0.39%)
Apr 09, 2021 213.89 214.47 212.69 213.99 24,202,320 +0.03(+0.01%)
Apr 08, 2021 213.27 214.21 210.91 213.96 24,921,654 +1.80(+0.85%)
Apr 07, 2021 215.57 215.70 211.44 212.16 27,226,902 -3.48(-1.61%)
Apr 06, 2021 216.31 217.93 215.19 215.64 25,882,938 -0.63(-0.29%)
Apr 05, 2021 217.65 217.79 214.93 216.28 28,782,180 +1.18(+0.55%)
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.