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 (%)
Aug 31, 2021 215.52 216.83 214.65 216.17 22,340,146 +0.42(+0.20%)
Aug 30, 2021 217.45 217.54 215.27 215.75 21,643,934 -0.89(-0.41%)
Aug 27, 2021 211.13 217.23 211.05 216.64 35,533,748 +5.94(+2.82%)
Aug 26, 2021 212.56 213.53 210.26 210.70 23,471,214 -2.26(-1.06%)
Aug 25, 2021 212.20 214.31 211.32 212.96 23,207,132 +0.75(+0.35%)
Aug 24, 2021 210.81 212.35 210.21 212.21 19,498,868 +2.07(+0.98%)
Aug 23, 2021 208.10 210.45 208.06 210.15 26,925,954 +3.92(+1.90%)
Aug 20, 2021 202.95 206.70 202.30 206.22 33,258,448 +3.43(+1.69%)
Aug 19, 2021 203.26 204.84 201.59 202.80 39,875,312 -2.46(-1.20%)
Aug 18, 2021 206.78 208.63 205.12 205.26 30,389,558 -1.81(-0.87%)
Aug 17, 2021 207.31 208.06 204.53 207.06 36,845,316 -2.56(-1.22%)
Aug 16, 2021 210.29 210.76 208.28 209.62 25,230,376 -1.97(-0.93%)
Aug 13, 2021 213.36 213.67 211.18 211.59 22,507,596 -1.94(-0.91%)
Aug 12, 2021 214.11 214.18 212.15 213.53 24,347,480 -0.51(-0.24%)
Aug 11, 2021 213.40 214.08 210.96 214.04 26,846,096 +1.04(+0.49%)
Aug 10, 2021 213.03 213.59 211.65 213.00 23,706,760 +0.42(+0.20%)
Aug 09, 2021 213.30 213.56 211.67 212.58 17,966,084 -1.18(-0.55%)
Aug 06, 2021 214.10 215.49 212.56 213.75 25,530,714 +1.30(+0.61%)
Aug 05, 2021 209.64 212.84 209.25 212.45 24,940,296 +3.75(+1.80%)
Aug 04, 2021 209.65 211.66 208.49 208.70 26,688,046 -2.63(-1.25%)
Aug 03, 2021 211.10 211.58 207.73 211.33 29,017,942 +0.87(+0.41%)
Aug 02, 2021 212.87 214.86 210.16 210.46 25,437,370 -1.05(-0.50%)
Jul 30, 2021 212.09 214.38 210.77 211.51 29,756,870 -1.41(-0.66%)
Jul 29, 2021 213.18 214.75 212.56 212.92 23,604,716 +1.63(+0.77%)
Jul 28, 2021 209.55 212.99 208.02 211.29 34,477,224 +3.06(+1.47%)
Jul 27, 2021 209.56 209.63 206.09 208.23 36,551,752 -2.46(-1.17%)
Jul 26, 2021 210.88 212.47 209.69 210.69 23,155,196 +0.61(+0.29%)
Jul 23, 2021 210.38 210.46 207.55 210.08 24,727,170 +0.98(+0.47%)
Jul 22, 2021 211.91 212.35 208.19 209.10 34,292,860 -3.38(-1.59%)
Jul 21, 2021 209.98 212.63 209.90 212.48 29,507,338 +3.60(+1.72%)
Jul 20, 2021 203.04 209.81 202.15 208.88 42,550,012 +6.29(+3.10%)
Jul 19, 2021 201.54 205.19 200.03 202.60 61,341,908 -3.08(-1.50%)
Jul 16, 2021 210.35 210.39 205.22 205.68 38,808,040 -2.56(-1.23%)
Jul 15, 2021 208.43 209.61 205.67 208.24 47,513,156 -1.19(-0.57%)
Jul 14, 2021 214.06 214.68 209.12 209.43 32,192,350 -3.28(-1.54%)
Jul 13, 2021 215.51 216.00 212.63 212.71 26,455,120 -4.08(-1.88%)
Jul 12, 2021 215.83 217.10 214.86 216.79 17,534,642 +0.18(+0.08%)
Jul 09, 2021 214.49 216.68 213.71 216.61 25,057,434 +4.48(+2.11%)
Jul 08, 2021 209.85 214.41 208.45 212.13 44,143,792 -1.97(-0.92%)
Jul 07, 2021 215.81 216.89 212.23 214.11 29,794,300 -2.01(-0.93%)
Jul 06, 2021 219.47 219.56 214.21 216.12 29,004,834 -3.19(-1.45%)
Jul 02, 2021 221.99 222.07 218.70 219.30 22,009,174 -2.11(-0.95%)
Jul 01, 2021 220.85 221.85 219.80 221.41 18,874,696 +1.93(+0.88%)
Jun 30, 2021 218.79 220.38 217.93 219.47 26,327,618 +0.03(+0.01%)
Jun 29, 2021 221.25 221.73 218.90 219.45 19,689,676 -1.05(-0.48%)
Jun 28, 2021 222.22 222.56 218.90 220.50 26,288,984 -1.76(-0.79%)
Jun 25, 2021 222.27 223.34 221.75 222.26 28,886,050 +0.37(+0.17%)
Jun 24, 2021 220.19 221.91 218.85 221.89 22,684,576 +3.09(+1.41%)
Jun 23, 2021 218.15 220.04 218.15 218.79 23,373,382 +0.72(+0.33%)
Jun 22, 2021 216.51 218.56 215.03 218.08 22,096,204 +0.99(+0.45%)
Jun 21, 2021 214.38 217.69 213.65 217.09 27,993,168 +4.55(+2.14%)
Jun 18, 2021 214.05 216.00 211.59 212.55 57,657,332 -4.94(-2.27%)
Jun 17, 2021 219.35 220.27 214.83 217.48 50,675,140 -2.47(-1.12%)
Jun 16, 2021 219.79 220.73 217.82 219.95 25,560,606 -0.47(-0.21%)
Jun 15, 2021 221.15 221.48 218.62 220.42 17,794,528 -0.63(-0.29%)
Jun 14, 2021 222.29 223.27 220.21 221.05 20,027,554 -0.65(-0.29%)
Jun 11, 2021 220.36 221.80 220.14 221.70 17,460,442 +2.32(+1.06%)
Jun 10, 2021 221.69 222.16 218.84 219.39 31,584,126 -1.64(-0.74%)
Jun 09, 2021 223.13 223.22 220.68 221.03 19,579,058 -1.48(-0.67%)
Jun 08, 2021 220.90 223.07 219.73 222.51 29,049,126 +2.33(+1.06%)
Jun 07, 2021 217.73 220.49 217.12 220.18 25,180,766 +2.91(+1.34%)
Jun 04, 2021 217.42 217.89 216.13 217.26 20,915,352 +0.94(+0.43%)
Jun 03, 2021 216.71 217.47 214.05 216.33 25,991,342 -1.82(-0.84%)
Jun 02, 2021 218.71 218.72 216.71 218.15 19,804,402 +0.26(+0.12%)
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.