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 (%)
Apr 30, 2021 215.69 217.68 214.18 214.90 28,261,302 -2.96(-1.36%)
Apr 29, 2021 220.59 220.69 215.76 217.86 26,754,632 -0.81(-0.37%)
Apr 28, 2021 217.95 219.30 217.01 218.68 17,311,318 +0.37(+0.17%)
Apr 27, 2021 218.55 219.20 217.40 218.30 20,542,376 +0.32(+0.15%)
Apr 26, 2021 216.92 218.53 216.68 217.98 19,940,192 +2.25(+1.04%)
Apr 23, 2021 212.92 216.58 212.16 215.73 29,730,256 +3.99(+1.89%)
Apr 22, 2021 213.34 215.32 210.97 211.74 33,534,250 -0.88(-0.41%)
Apr 21, 2021 207.38 212.73 205.93 212.62 32,555,310 +5.07(+2.44%)
Apr 20, 2021 210.96 211.78 205.68 207.54 37,192,808 -4.34(-2.05%)
Apr 19, 2021 213.77 214.68 210.17 211.88 26,425,196 -2.79(-1.30%)
Apr 16, 2021 215.39 215.65 213.10 214.67 25,055,916 +0.34(+0.16%)
Apr 15, 2021 215.09 215.12 212.39 214.33 21,535,348 +0.93(+0.43%)
Apr 14, 2021 212.01 215.96 211.95 213.40 28,623,198 +2.08(+0.99%)
Apr 13, 2021 211.64 212.68 209.11 211.32 25,728,550 -0.55(-0.26%)
Apr 12, 2021 212.83 213.03 210.61 211.87 21,479,284 -0.83(-0.39%)
Apr 09, 2021 212.61 213.18 211.41 212.70 24,348,910 +0.03(+0.01%)
Apr 08, 2021 211.99 212.92 209.64 212.67 25,072,600 +1.79(+0.85%)
Apr 07, 2021 214.27 214.40 210.17 210.89 27,391,810 -3.46(-1.61%)
Apr 06, 2021 215.00 216.62 213.90 214.35 26,039,706 -0.63(-0.29%)
Apr 05, 2021 216.34 216.48 213.64 214.98 28,956,508 +1.18(+0.55%)
Apr 01, 2021 212.52 213.95 212.16 213.80 31,184,452 +2.67(+1.27%)
Mar 31, 2021 209.43 212.52 209.39 211.13 36,392,672 +2.80(+1.34%)
Mar 30, 2021 204.87 208.97 203.67 208.33 37,842,116 +3.45(+1.68%)
Mar 29, 2021 209.28 211.12 204.57 204.88 39,840,452 -5.93(-2.81%)
Mar 26, 2021 209.23 210.88 206.37 210.81 36,054,068 +3.77(+1.82%)
Mar 25, 2021 200.04 207.86 198.79 207.04 61,967,124 +4.79(+2.37%)
Mar 24, 2021 209.70 211.10 202.24 202.24 49,525,076 -4.79(-2.31%)
Mar 23, 2021 212.85 213.51 206.05 207.03 45,602,196 -7.79(-3.63%)
Mar 22, 2021 217.16 217.56 213.74 214.82 27,381,198 -1.63(-0.75%)
Mar 19, 2021 214.19 218.03 212.65 216.45 42,835,224 +1.62(+0.75%)
Mar 18, 2021 220.13 222.16 214.23 214.83 37,401,520 -6.74(-3.04%)
Mar 17, 2021 218.39 222.06 216.85 221.57 30,819,078 +1.73(+0.79%)
Mar 16, 2021 223.21 223.27 218.53 219.85 25,830,222 -3.74(-1.67%)
Mar 15, 2021 222.56 223.69 221.19 223.59 22,568,862 +0.79(+0.36%)
Mar 12, 2021 221.27 223.33 220.68 222.79 24,882,020 +1.31(+0.59%)
Mar 11, 2021 218.94 221.54 218.22 221.49 26,435,874 +4.77(+2.20%)
Mar 10, 2021 215.17 218.39 214.79 216.72 38,522,588 +3.70(+1.74%)
Mar 09, 2021 212.13 214.59 210.71 213.02 33,772,788 +4.39(+2.10%)
Mar 08, 2021 209.22 212.00 207.61 208.63 42,552,624 +0.98(+0.47%)
Mar 05, 2021 206.87 208.07 197.63 207.65 55,782,168 +4.31(+2.12%)
Mar 04, 2021 208.41 210.48 199.75 203.34 61,811,400 -5.85(-2.80%)
Mar 03, 2021 212.14 213.90 209.08 209.18 34,929,552 -2.29(-1.08%)
Mar 02, 2021 215.35 215.52 211.31 211.47 28,140,218 -4.15(-1.92%)
Mar 01, 2021 213.15 216.23 212.64 215.62 27,399,632 +7.40(+3.55%)
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%)
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.