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 (%)
Sep 30, 2021 213.22 213.69 209.92 209.98 34,532,052 -1.99(-0.94%)
Sep 29, 2021 213.36 213.73 211.34 211.97 24,658,918 -0.45(-0.21%)
Sep 28, 2021 216.37 216.56 212.00 212.42 41,558,704 -4.94(-2.27%)
Sep 27, 2021 214.66 218.55 214.57 217.36 30,990,758 +3.25(+1.52%)
Sep 24, 2021 214.08 215.36 212.95 214.11 30,187,370 -1.04(-0.48%)
Sep 23, 2021 212.63 215.94 212.05 215.15 32,725,194 +3.74(+1.77%)
Sep 22, 2021 209.47 212.98 209.46 211.40 33,525,536 +3.23(+1.55%)
Sep 21, 2021 209.37 209.86 206.54 208.17 27,865,248 +0.32(+0.15%)
Sep 20, 2021 208.10 209.58 205.01 207.85 46,991,196 -5.06(-2.38%)
Sep 17, 2021 212.09 213.44 211.16 212.92 41,809,276 +0.28(+0.13%)
Sep 16, 2021 212.71 213.74 210.79 212.64 23,360,970 +0.15(+0.07%)
Sep 15, 2021 210.56 213.16 210.03 212.49 28,766,402 +1.91(+0.90%)
Sep 14, 2021 214.13 214.15 209.65 210.58 31,668,238 -2.72(-1.27%)
Sep 13, 2021 213.62 213.78 210.78 213.30 36,286,796 +1.21(+0.57%)
Sep 10, 2021 215.48 215.61 212.00 212.09 25,460,652 -2.10(-0.98%)
Sep 09, 2021 213.93 216.56 213.38 214.19 28,379,124 -0.11(-0.05%)
Sep 08, 2021 215.91 216.26 213.06 214.29 26,355,610 -2.36(-1.09%)
Sep 07, 2021 217.93 219.16 216.53 216.66 20,066,366 -1.50(-0.69%)
Sep 03, 2021 218.44 219.13 217.42 218.16 19,072,888 -1.01(-0.46%)
Sep 02, 2021 218.51 219.96 217.82 219.18 23,896,854 +1.51(+0.69%)
Sep 01, 2021 217.08 218.43 215.20 217.66 21,354,236 +1.45(+0.67%)
Aug 31, 2021 215.56 216.87 214.69 216.21 22,336,502 +0.42(+0.20%)
Aug 30, 2021 217.48 217.58 215.31 215.79 21,640,404 -0.89(-0.41%)
Aug 27, 2021 211.16 217.27 211.09 216.68 35,527,952 +5.94(+2.82%)
Aug 26, 2021 212.59 213.57 210.29 210.74 23,467,386 -2.26(-1.06%)
Aug 25, 2021 212.24 214.34 211.36 212.99 23,203,346 +0.75(+0.35%)
Aug 24, 2021 210.85 212.38 210.25 212.25 19,495,686 +2.07(+0.98%)
Aug 23, 2021 208.13 210.49 208.09 210.18 26,921,562 +3.92(+1.90%)
Aug 20, 2021 202.98 206.73 202.33 206.26 33,253,024 +3.43(+1.69%)
Aug 19, 2021 203.30 204.87 201.63 202.83 39,868,808 -2.46(-1.20%)
Aug 18, 2021 206.81 208.67 205.16 205.29 30,384,600 -1.81(-0.87%)
Aug 17, 2021 207.35 208.09 204.56 207.10 36,839,304 -2.55(-1.22%)
Aug 16, 2021 210.32 210.79 208.31 209.65 25,226,260 -1.97(-0.93%)
Aug 13, 2021 213.40 213.70 211.21 211.62 22,503,924 -1.94(-0.91%)
Aug 12, 2021 214.14 214.22 212.18 213.57 24,343,508 -0.51(-0.24%)
Aug 11, 2021 213.43 214.11 210.99 214.07 26,841,716 +1.04(+0.49%)
Aug 10, 2021 213.07 213.62 211.68 213.03 23,702,894 +0.42(+0.20%)
Aug 09, 2021 213.34 213.60 211.70 212.61 17,963,154 -1.18(-0.55%)
Aug 06, 2021 214.13 215.53 212.59 213.79 25,526,548 +1.30(+0.61%)
Aug 05, 2021 209.67 212.87 209.28 212.49 24,936,228 +3.75(+1.80%)
Aug 04, 2021 209.68 211.69 208.52 208.73 26,683,694 -2.63(-1.25%)
Aug 03, 2021 211.14 211.62 207.77 211.37 29,013,210 +0.87(+0.41%)
Aug 02, 2021 212.91 214.90 210.20 210.50 25,433,220 -1.05(-0.50%)
Jul 30, 2021 212.12 214.42 210.81 211.55 29,752,016 -1.41(-0.66%)
Jul 29, 2021 213.21 214.79 212.59 212.96 23,600,866 +1.63(+0.77%)
Jul 28, 2021 209.59 213.02 208.06 211.33 34,471,600 +3.06(+1.47%)
Jul 27, 2021 209.60 209.66 206.12 208.26 36,545,788 -2.46(-1.17%)
Jul 26, 2021 210.92 212.50 209.73 210.72 23,151,420 +0.61(+0.29%)
Jul 23, 2021 210.42 210.50 207.59 210.11 24,723,138 +0.98(+0.47%)
Jul 22, 2021 211.95 212.39 208.23 209.14 34,287,268 -3.38(-1.59%)
Jul 21, 2021 210.02 212.67 209.93 212.51 29,502,526 +3.60(+1.72%)
Jul 20, 2021 203.08 209.84 202.18 208.92 42,543,072 +6.29(+3.10%)
Jul 19, 2021 201.58 205.23 200.06 202.63 61,331,900 -3.08(-1.50%)
Jul 16, 2021 210.38 210.43 205.25 205.71 38,801,708 -2.56(-1.23%)
Jul 15, 2021 208.47 209.64 205.70 208.28 47,505,404 -1.19(-0.57%)
Jul 14, 2021 214.09 214.71 209.16 209.46 32,187,098 -3.28(-1.54%)
Jul 13, 2021 215.55 216.04 212.67 212.74 26,450,804 -4.09(-1.88%)
Jul 12, 2021 215.86 217.13 214.90 216.83 17,531,782 +0.18(+0.08%)
Jul 09, 2021 214.52 216.72 213.74 216.65 25,053,348 +4.48(+2.11%)
Jul 08, 2021 209.88 214.44 208.49 212.17 44,136,592 -1.97(-0.92%)
Jul 07, 2021 215.84 216.93 212.27 214.14 29,789,440 -2.01(-0.93%)
Jul 06, 2021 219.50 219.60 214.25 216.15 29,000,102 -3.19(-1.45%)
Jul 02, 2021 222.03 222.10 218.74 219.34 22,005,584 -2.11(-0.95%)
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.