Russell 2000 Ishares ETF (NY: IWM )

228.11 USD +4.46 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 227.18 227.46 223.50 223.65 27,079,175 -4.19(-1.84%)
Oct 26, 2021 230.03 227.80 227.84 25,302,700 -1.73(-0.75%)
Oct 25, 2021 227.79 229.98 227.28 229.57 16,357,110 +2.16(+0.95%)
Oct 22, 2021 227.80 228.39 225.69 227.41 16,887,054 -0.54(-0.24%)
Oct 21, 2021 227.19 229.01 226.62 227.95 17,830,034 +0.58(+0.26%)
Oct 20, 2021 225.97 227.98 225.12 227.37 18,120,986 +1.50(+0.66%)
Oct 19, 2021 225.98 226.88 224.61 225.87 15,475,766 +0.84(+0.37%)
Oct 18, 2021 223.88 225.68 223.73 225.03 19,142,173 -0.13(-0.06%)
Oct 15, 2021 227.98 228.41 225.06 225.16 27,988,405 -0.71(-0.31%)
Oct 14, 2021 224.75 226.00 224.32 225.87 18,161,366 +3.30(+1.48%)
Oct 13, 2021 221.89 222.70 219.83 222.57 19,655,597 +1.05(+0.47%)
Oct 12, 2021 220.85 222.47 220.36 221.52 18,815,973 +1.21(+0.55%)
Oct 11, 2021 221.83 223.55 220.25 220.31 15,888,799 -1.27(-0.57%)
Oct 08, 2021 223.39 224.11 221.50 221.58 18,004,075 -1.68(-0.75%)
Oct 07, 2021 221.53 224.95 221.37 223.26 24,251,564 +3.39(+1.54%)
Oct 06, 2021 218.76 220.20 216.76 219.87 32,870,423 -1.15(-0.52%)
Oct 05, 2021 220.96 223.06 219.88 221.02 20,378,915 +0.76(+0.35%)
Oct 04, 2021 222.14 222.32 218.93 220.26 32,553,891 -2.02(-0.91%)
Oct 01, 2021 219.95 223.50 217.74 222.28 32,976,008 +3.53(+1.61%)
Sep 30, 2021 222.12 222.61 218.69 218.75 33,147,782 -2.07(-0.94%)
Sep 29, 2021 222.27 222.66 220.17 220.82 23,670,427 -0.47(-0.21%)
Sep 28, 2021 225.41 225.60 220.85 221.29 39,892,762 -5.15(-2.27%)
Sep 27, 2021 223.62 227.68 223.53 226.44 29,748,446 +3.39(+1.52%)
Sep 24, 2021 223.02 224.35 221.84 223.05 28,977,265 -1.76(-0.78%)
Sep 23, 2021 222.18 225.65 221.57 224.81 31,314,969 +3.91(+1.77%)
Sep 22, 2021 218.88 222.55 218.87 220.90 32,084,047 +3.38(+1.55%)
Sep 21, 2021 218.77 219.29 215.82 217.52 26,667,436 +0.33(+0.15%)
Sep 20, 2021 217.45 218.99 214.22 217.19 44,971,239 -5.29(-2.38%)
Sep 17, 2021 221.62 223.03 220.64 222.48 40,012,068 +0.29(+0.13%)
Sep 16, 2021 222.26 223.34 220.26 222.19 22,356,778 +0.16(+0.07%)
Sep 15, 2021 220.02 222.74 219.46 222.03 27,529,854 +1.99(+0.90%)
Sep 14, 2021 223.75 223.77 219.07 220.04 30,306,951 -2.84(-1.27%)
Sep 13, 2021 223.21 223.38 220.25 222.88 34,726,974 +1.26(+0.57%)
Sep 10, 2021 225.16 225.29 221.52 221.62 24,366,203 -2.19(-0.98%)
Sep 09, 2021 223.54 226.29 222.96 223.81 27,159,225 -0.11(-0.05%)
Sep 08, 2021 225.61 225.97 222.63 223.92 25,222,692 -2.47(-1.09%)
Sep 07, 2021 227.72 229.00 226.25 226.39 19,203,797 -1.57(-0.69%)
Sep 03, 2021 228.25 228.97 227.19 227.96 18,253,024 -1.06(-0.46%)
Sep 02, 2021 228.33 229.84 227.60 229.02 22,869,629 +1.58(+0.69%)
Sep 01, 2021 226.83 228.24 224.87 227.44 20,436,306 +1.52(+0.67%)
Aug 31, 2021 225.24 226.61 224.33 225.92 21,376,348 +0.44(+0.20%)
Aug 30, 2021 227.25 227.35 224.98 225.48 20,710,171 -0.93(-0.41%)
Aug 27, 2021 220.65 227.02 220.57 226.41 34,000,750 +6.21(+2.82%)
Aug 26, 2021 222.14 223.16 219.74 220.20 22,458,621 -2.36(-1.06%)
Aug 25, 2021 221.77 223.97 220.85 222.56 22,205,930 +0.78(+0.35%)
Aug 24, 2021 220.32 221.92 219.69 221.78 18,657,648 +2.16(+0.98%)
Aug 23, 2021 217.48 219.94 217.44 219.62 25,764,315 +4.10(+1.90%)
Aug 20, 2021 212.10 216.02 211.42 215.52 31,823,614 +3.58(+1.69%)
Aug 19, 2021 212.43 214.07 210.68 211.94 38,155,012 -2.57(-1.20%)
Aug 18, 2021 216.10 218.04 214.37 214.51 29,078,491 -1.89(-0.87%)
Aug 17, 2021 216.66 217.44 213.75 216.40 35,255,736 -2.67(-1.22%)
Aug 16, 2021 219.77 220.26 217.67 219.07 24,141,889 -2.06(-0.93%)
Aug 13, 2021 222.98 223.30 220.70 221.13 21,536,574 -2.03(-0.91%)
Aug 12, 2021 223.76 223.84 221.71 223.16 23,297,082 -0.53(-0.24%)
Aug 11, 2021 223.02 223.73 220.47 223.69 25,687,902 +1.09(+0.49%)
Aug 10, 2021 222.64 223.22 221.19 222.60 22,684,005 +0.44(+0.20%)
Aug 09, 2021 222.92 223.19 221.21 222.16 17,190,992 -1.23(-0.55%)
Aug 06, 2021 223.75 225.21 222.14 223.39 24,429,269 +1.36(+0.61%)
Aug 05, 2021 219.09 222.43 218.68 222.03 23,864,322 +3.92(+1.80%)
Aug 04, 2021 219.10 221.20 217.89 218.11 25,536,673 -2.75(-1.25%)
Aug 03, 2021 220.62 221.12 217.10 220.86 27,766,053 +0.91(+0.41%)
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.