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 (%)
Feb 26, 2021 209.37 211.96 204.88 208.22 50,047,120 -0.29(-0.14%)
Feb 25, 2021 216.31 217.07 207.94 208.51 52,244,420 -8.00(-3.70%)
Feb 24, 2021 212.33 216.94 211.46 216.51 28,852,846 +5.00(+2.36%)
Feb 23, 2021 210.75 212.68 205.60 211.51 40,476,596 -1.88(-0.88%)
Feb 22, 2021 213.18 215.92 212.68 213.39 24,331,832 -1.39(-0.65%)
Feb 19, 2021 212.18 215.84 211.90 214.78 32,751,716 +4.39(+2.09%)
Feb 18, 2021 212.06 212.60 209.24 210.40 25,640,716 -3.31(-1.55%)
Feb 17, 2021 213.28 214.35 210.75 213.71 26,296,116 -1.69(-0.78%)
Feb 16, 2021 218.87 219.02 214.40 215.39 24,063,520 -1.36(-0.63%)
Feb 12, 2021 215.49 217.22 214.26 216.76 18,285,146 +0.61(+0.28%)
Feb 11, 2021 217.60 218.42 213.09 216.15 27,040,962 -0.25(-0.11%)
Feb 10, 2021 219.29 219.68 214.55 216.40 29,229,402 -1.43(-0.66%)
Feb 09, 2021 216.63 219.01 215.85 217.82 20,425,140 +1.02(+0.47%)
Feb 08, 2021 213.45 216.82 213.08 216.81 21,787,792 +5.40(+2.55%)
Feb 05, 2021 210.73 211.59 208.66 211.41 24,469,558 +2.89(+1.39%)
Feb 04, 2021 205.15 208.72 205.14 208.52 26,602,640 +4.17(+2.04%)
Feb 03, 2021 203.82 204.82 201.81 204.35 25,031,878 +0.61(+0.30%)
Feb 02, 2021 203.30 204.16 201.14 203.74 23,820,774 +2.86(+1.42%)
Feb 01, 2021 198.55 201.79 196.25 200.88 27,558,060 +4.82(+2.46%)
Jan 29, 2021 200.04 201.24 195.37 196.06 42,558,748 -3.01(-1.51%)
Jan 28, 2021 201.10 202.56 198.03 199.07 33,703,244 -0.64(-0.32%)
Jan 27, 2021 199.82 203.15 197.71 199.71 47,844,884 -3.73(-1.83%)
Jan 26, 2021 206.30 206.68 202.94 203.44 24,884,610 -1.42(-0.69%)
Jan 25, 2021 205.00 207.84 201.82 204.86 35,575,464 -0.20(-0.10%)
Jan 22, 2021 200.76 205.38 199.87 205.06 26,001,874 +2.36(+1.16%)
Jan 21, 2021 205.03 205.21 202.16 202.71 22,199,588 -1.77(-0.87%)
Jan 20, 2021 204.45 206.00 203.22 204.48 26,552,514 +0.90(+0.44%)
Jan 19, 2021 203.48 203.74 201.94 203.59 20,599,788 +2.58(+1.28%)
Jan 15, 2021 201.07 204.07 198.63 201.01 43,032,124 -3.04(-1.49%)
Jan 14, 2021 201.48 205.06 201.37 204.05 35,448,616 +4.00(+2.00%)
Jan 13, 2021 201.66 201.94 199.52 200.06 23,818,770 -1.44(-0.72%)
Jan 12, 2021 198.88 201.62 198.85 201.50 26,056,482 +3.55(+1.79%)
Jan 11, 2021 195.61 198.50 195.36 197.95 21,959,982 -0.17(-0.09%)
Jan 08, 2021 199.65 200.08 195.20 198.12 30,422,890 -0.43(-0.22%)
Jan 07, 2021 196.20 198.88 196.19 198.55 25,148,230 +3.47(+1.78%)
Jan 06, 2021 190.26 197.22 189.96 195.08 55,443,012 +7.67(+4.09%)
Jan 05, 2021 184.17 188.49 184.15 187.41 28,700,406 +2.85(+1.55%)
Jan 04, 2021 188.41 188.75 182.12 184.56 35,249,328 -2.44(-1.31%)
Dec 31, 2020 187.00 187.00 187.00 21,576,608 -0.48(-0.25%)
Dec 30, 2020 186.04 188.35 186.01 187.48 21,576,608 +2.03(+1.10%)
Dec 29, 2020 189.46 189.80 184.50 185.44 35,467,712 -3.66(-1.94%)
Dec 28, 2020 191.86 191.88 188.97 189.11 28,429,506 -0.71(-0.37%)
Dec 24, 2020 190.69 190.70 188.91 189.81 9,336,275 -0.12(-0.07%)
Dec 23, 2020 189.39 190.42 188.75 189.94 19,220,702 +1.60(+0.85%)
Dec 22, 2020 186.93 188.58 186.36 188.33 22,982,006 +2.12(+1.14%)
Dec 21, 2020 183.03 186.73 182.63 186.22 32,311,796 -0.09(-0.05%)
Dec 18, 2020 187.52 188.69 185.80 186.31 38,827,720 -0.91(-0.48%)
Dec 17, 2020 185.73 187.30 185.08 187.22 24,951,774 +2.20(+1.19%)
Dec 16, 2020 186.11 186.19 184.04 185.01 26,700,786 -0.67(-0.36%)
Dec 15, 2020 182.90 185.89 181.91 185.68 28,105,914 +4.53(+2.50%)
Dec 14, 2020 183.09 184.19 181.10 181.15 33,777,616 +0.21(+0.12%)
Dec 11, 2020 180.65 182.29 179.04 180.94 32,461,420 -1.21(-0.66%)
Dec 10, 2020 178.53 182.22 178.09 182.15 22,320,732 +2.05(+1.14%)
Dec 09, 2020 182.58 183.33 178.66 180.09 30,993,538 -1.83(-1.00%)
Dec 08, 2020 177.92 181.59 177.88 181.92 21,134,242 +2.80(+1.57%)
Dec 07, 2020 178.97 179.66 178.22 179.12 15,388,896 +0.17(+0.10%)
Dec 04, 2020 175.92 179.18 174.88 178.94 25,678,628 +4.07(+2.33%)
Dec 03, 2020 174.32 176.07 173.94 174.87 20,565,942 +0.98(+0.56%)
Dec 02, 2020 173.00 174.46 171.87 173.90 21,127,094 +0.18(+0.10%)
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.