Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 216.29 217.61 215.42 216.95 22,260,542 +0.42(+0.19%)
Aug 30, 2021 218.22 218.32 216.04 216.52 21,566,810 -0.89(-0.41%)
Aug 27, 2021 211.89 218.01 211.81 217.42 35,407,132 +5.96(+2.82%)
Aug 26, 2021 213.32 214.30 211.01 211.45 23,387,580 -2.27(-1.06%)
Aug 25, 2021 212.96 215.07 212.08 213.72 23,124,438 +0.75(+0.35%)
Aug 24, 2021 211.57 213.10 210.96 212.97 19,429,388 +2.07(+0.98%)
Aug 23, 2021 208.84 211.20 208.80 210.90 26,830,010 +3.94(+1.90%)
Aug 20, 2021 203.68 207.44 203.02 206.96 33,139,940 +3.44(+1.69%)
Aug 19, 2021 203.99 205.57 202.31 203.52 39,733,224 -2.47(-1.20%)
Aug 18, 2021 207.52 209.38 205.85 205.99 30,281,272 -1.81(-0.87%)
Aug 17, 2021 208.05 208.80 205.26 207.81 36,714,024 -2.56(-1.22%)
Aug 16, 2021 211.04 211.51 209.02 210.37 25,140,474 -1.98(-0.93%)
Aug 13, 2021 214.12 214.43 211.93 212.35 22,427,396 -1.95(-0.91%)
Aug 12, 2021 214.87 214.95 212.90 214.30 24,260,724 -0.51(-0.24%)
Aug 11, 2021 214.16 214.84 211.71 214.81 26,750,436 +1.05(+0.49%)
Aug 10, 2021 213.80 214.35 212.40 213.76 23,622,286 +0.42(+0.20%)
Aug 09, 2021 214.07 214.32 212.42 213.34 17,902,066 -1.18(-0.55%)
Aug 06, 2021 214.86 216.26 213.32 214.52 25,439,740 +1.31(+0.61%)
Aug 05, 2021 210.39 213.60 209.99 213.21 24,851,426 +3.76(+1.80%)
Aug 04, 2021 210.40 212.41 209.24 209.45 26,592,950 -2.64(-1.24%)
Aug 03, 2021 211.86 212.34 208.48 212.09 28,914,544 +0.87(+0.41%)
Aug 02, 2021 213.63 215.63 210.92 211.21 25,346,730 -1.06(-0.50%)
Jul 30, 2021 212.85 215.15 211.53 212.27 29,650,838 -1.41(-0.66%)
Jul 29, 2021 213.94 215.52 213.32 213.68 23,520,606 +1.63(+0.77%)
Jul 28, 2021 210.30 213.75 208.76 212.05 34,354,372 +3.07(+1.47%)
Jul 27, 2021 210.31 210.38 206.83 208.98 36,421,508 -2.47(-1.17%)
Jul 26, 2021 211.64 213.23 210.44 211.44 23,072,688 +0.61(+0.29%)
Jul 23, 2021 211.14 211.21 208.29 210.83 24,639,062 +0.98(+0.47%)
Jul 22, 2021 212.67 213.11 208.94 209.85 34,170,668 -3.39(-1.59%)
Jul 21, 2021 210.73 213.39 210.65 213.24 29,402,196 +3.61(+1.72%)
Jul 20, 2021 203.77 210.56 202.87 209.63 42,398,396 +6.31(+3.10%)
Jul 19, 2021 202.26 205.93 200.75 203.32 61,123,328 -3.09(-1.50%)
Jul 16, 2021 211.10 211.15 205.95 206.41 38,669,756 -2.57(-1.23%)
Jul 15, 2021 209.18 210.36 206.40 208.99 47,343,852 -1.19(-0.57%)
Jul 14, 2021 214.82 215.44 209.87 210.18 32,077,640 -3.29(-1.54%)
Jul 13, 2021 216.28 216.77 213.39 213.47 26,360,854 -4.10(-1.88%)
Jul 12, 2021 216.60 217.88 215.63 217.57 17,472,162 +0.18(+0.08%)
Jul 09, 2021 215.26 217.46 214.47 217.39 24,968,148 +4.49(+2.11%)
Jul 08, 2021 210.60 215.18 209.20 212.89 43,986,500 -1.98(-0.92%)
Jul 07, 2021 216.58 217.67 212.99 214.87 29,688,136 -2.02(-0.93%)
Jul 06, 2021 220.25 220.35 214.98 216.89 28,901,482 -3.20(-1.45%)
Jul 02, 2021 222.78 222.86 219.48 220.09 21,930,750 -2.11(-0.95%)
Jul 01, 2021 221.64 222.64 220.59 222.20 18,807,440 +1.94(+0.88%)
Jun 30, 2021 219.57 221.17 218.71 220.26 26,233,804 +0.03(+0.01%)
Jun 29, 2021 222.04 222.53 219.68 220.23 19,619,516 -1.06(-0.48%)
Jun 28, 2021 223.01 223.35 219.68 221.29 26,195,310 -1.77(-0.79%)
Jun 25, 2021 223.06 224.14 222.54 223.05 28,783,122 +0.38(+0.17%)
Jun 24, 2021 220.98 222.70 219.63 222.68 22,603,744 +3.10(+1.41%)
Jun 23, 2021 218.93 220.83 218.93 219.58 23,290,096 +0.72(+0.33%)
Jun 22, 2021 217.28 219.34 215.79 218.86 22,017,470 +0.99(+0.45%)
Jun 21, 2021 215.15 218.46 214.41 217.87 27,893,422 +4.56(+2.14%)
Jun 18, 2021 214.81 216.77 212.35 213.31 57,451,884 -4.96(-2.27%)
Jun 17, 2021 220.13 221.06 215.60 218.26 50,494,572 -2.48(-1.12%)
Jun 16, 2021 220.58 221.52 218.60 220.74 25,469,528 -0.47(-0.21%)
Jun 15, 2021 221.94 222.28 219.40 221.21 17,731,122 -0.63(-0.29%)
Jun 14, 2021 223.08 224.07 221.00 221.84 19,956,190 -0.65(-0.29%)
Jun 11, 2021 221.15 222.59 220.93 222.50 17,398,226 +2.32(+1.06%)
Jun 10, 2021 222.48 222.96 219.63 220.17 31,471,582 -1.65(-0.74%)
Jun 09, 2021 223.93 224.02 221.47 221.82 19,509,290 -1.49(-0.67%)
Jun 08, 2021 221.69 223.87 220.51 223.30 28,945,612 +2.34(+1.06%)
Jun 07, 2021 218.51 221.28 217.90 220.97 25,091,036 +2.93(+1.34%)
Jun 04, 2021 218.19 218.67 216.90 218.04 20,840,824 +0.94(+0.43%)
Jun 03, 2021 217.48 218.25 214.82 217.10 25,898,726 -1.83(-0.84%)
Jun 02, 2021 219.49 219.50 217.49 218.93 19,733,830 +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.