Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 213.13 214.29 208.51 210.73 67,078,172 -5.21(-2.41%)
Nov 29, 2021 218.50 219.01 213.69 215.93 47,575,976 +0.69(+0.32%)
Nov 26, 2021 217.29 218.45 212.15 215.25 64,839,872 -8.43(-3.77%)
Nov 24, 2021 221.56 224.08 220.74 223.68 24,950,540 +0.24(+0.11%)
Nov 23, 2021 223.50 225.05 220.82 223.44 34,948,676 -0.39(-0.17%)
Nov 22, 2021 226.23 227.70 223.72 223.82 32,083,468 -0.96(-0.43%)
Nov 19, 2021 225.31 226.42 224.46 224.78 35,194,668 -2.07(-0.91%)
Nov 18, 2021 228.84 226.91 226.15 226.85 31,544,382 -1.15(-0.50%)
Nov 17, 2021 229.94 230.01 227.11 228.00 27,410,410 -2.84(-1.23%)
Nov 16, 2021 229.65 231.20 228.87 230.84 22,978,364 +0.42(+0.18%)
Nov 15, 2021 232.36 232.55 229.45 230.41 28,265,570 -0.92(-0.40%)
Nov 12, 2021 231.74 232.01 230.60 231.33 21,261,432 +0.19(+0.08%)
Nov 11, 2021 230.18 232.18 229.55 231.14 18,648,744 +1.88(+0.82%)
Nov 10, 2021 231.89 229.25 33,884,352 -3.67(-1.58%)
Nov 09, 2021 233.74 234.26 231.37 232.92 30,916,788 -1.36(-0.58%)
Nov 08, 2021 235.43 236.12 233.68 234.28 32,747,482 +0.72(+0.31%)
Nov 05, 2021 232.94 235.10 232.01 233.56 43,664,264 +3.15(+1.37%)
Nov 04, 2021 231.31 232.72 229.47 230.41 27,553,856 -0.09(-0.04%)
Nov 03, 2021 226.16 231.63 225.94 230.50 49,450,948 +4.05(+1.79%)
Nov 02, 2021 226.38 226.84 224.71 226.45 25,815,398 +0.47(+0.21%)
Nov 01, 2021 221.43 226.19 223.04 225.98 36,865,832 +5.71(+2.59%)
Oct 29, 2021 220.03 221.02 219.22 220.27 21,511,650 -0.06(-0.03%)
Oct 28, 2021 217.13 220.47 217.10 220.33 23,817,070 +4.31(+1.99%)
Oct 27, 2021 219.43 219.66 215.88 216.02 28,035,594 -4.05(-1.84%)
Oct 26, 2021 222.18 220.03 220.07 26,196,374 -1.67(-0.75%)
Oct 25, 2021 220.02 222.13 219.53 221.74 16,934,832 +2.09(+0.95%)
Oct 22, 2021 220.03 220.60 217.99 219.65 17,483,494 -0.52(-0.24%)
Oct 21, 2021 219.44 221.20 218.89 220.17 18,459,778 +0.56(+0.26%)
Oct 20, 2021 218.26 220.20 217.44 219.61 18,761,006 +1.45(+0.66%)
Oct 19, 2021 218.27 219.14 216.95 218.16 16,022,360 +0.81(+0.37%)
Oct 18, 2021 216.24 217.98 216.10 217.35 19,818,260 -0.13(-0.06%)
Oct 15, 2021 220.20 220.61 217.38 217.48 28,976,936 -0.69(-0.31%)
Oct 14, 2021 217.08 218.29 216.67 218.16 18,802,814 +3.19(+1.48%)
Oct 13, 2021 214.32 215.10 212.33 214.98 20,349,818 +1.01(+0.47%)
Oct 12, 2021 213.32 214.88 212.84 213.96 19,480,540 +1.17(+0.55%)
Oct 11, 2021 214.26 215.92 212.74 212.79 16,449,981 -1.23(-0.57%)
Oct 08, 2021 215.77 216.47 213.94 214.02 18,639,968 -1.62(-0.75%)
Oct 07, 2021 213.97 217.28 213.82 215.64 25,108,112 +3.28(+1.54%)
Oct 06, 2021 211.30 212.69 209.37 212.37 34,031,024 -1.11(-0.52%)
Oct 05, 2021 213.42 215.45 212.38 213.48 21,098,632 +0.73(+0.35%)
Oct 04, 2021 214.56 214.74 211.46 212.75 33,703,672 -1.95(-0.91%)
Oct 01, 2021 212.45 215.88 210.31 214.70 34,140,700 +3.41(+1.61%)
Sep 30, 2021 214.54 215.02 211.23 211.29 34,318,540 -2.00(-0.94%)
Sep 29, 2021 214.69 215.06 212.66 213.29 24,506,452 -0.45(-0.21%)
Sep 28, 2021 217.72 217.90 213.32 213.74 41,301,744 -4.97(-2.27%)
Sep 27, 2021 215.99 219.91 215.90 218.72 30,799,140 +3.27(+1.52%)
Sep 24, 2021 215.41 216.70 214.27 215.44 30,000,722 -1.04(-0.48%)
Sep 23, 2021 213.95 217.29 213.37 216.49 32,522,844 +3.77(+1.77%)
Sep 22, 2021 210.78 214.31 210.76 212.72 33,318,238 +3.25(+1.55%)
Sep 21, 2021 210.67 211.17 207.83 209.47 27,692,948 +0.32(+0.15%)
Sep 20, 2021 209.40 210.88 206.29 209.15 46,700,636 -5.09(-2.38%)
Sep 17, 2021 213.41 214.77 212.47 214.24 41,550,756 +0.28(+0.13%)
Sep 16, 2021 214.03 215.07 212.10 213.96 23,216,522 +0.15(+0.07%)
Sep 15, 2021 211.87 214.49 211.33 213.81 28,588,532 +1.92(+0.90%)
Sep 14, 2021 215.46 215.48 210.96 211.89 31,472,424 -2.73(-1.27%)
Sep 13, 2021 214.94 215.11 212.09 214.63 36,062,424 +1.21(+0.57%)
Sep 10, 2021 216.82 216.95 213.32 213.41 25,303,222 -2.11(-0.98%)
Sep 09, 2021 215.26 217.91 214.71 215.52 28,203,648 -0.11(-0.05%)
Sep 08, 2021 217.25 217.60 214.39 215.63 26,192,646 -2.38(-1.09%)
Sep 07, 2021 219.29 220.52 217.88 218.01 19,942,290 -1.51(-0.69%)
Sep 03, 2021 219.80 220.49 218.78 219.52 18,954,956 -1.02(-0.46%)
Sep 02, 2021 219.88 221.33 219.17 220.54 23,749,094 +1.52(+0.69%)
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.