Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 212.81 215.12 211.49 212.24 29,655,454 -1.41(-0.66%)
Jul 29, 2021 213.91 215.49 213.28 213.65 23,524,268 +1.63(+0.77%)
Jul 28, 2021 210.27 213.72 208.73 212.02 34,359,720 +3.07(+1.47%)
Jul 27, 2021 210.28 210.34 206.79 208.94 36,427,176 -2.47(-1.17%)
Jul 26, 2021 211.60 213.20 210.41 211.41 23,076,280 +0.61(+0.29%)
Jul 23, 2021 211.10 211.18 208.26 210.80 24,642,898 +0.98(+0.47%)
Jul 22, 2021 212.64 213.08 208.91 209.82 34,175,988 -3.39(-1.59%)
Jul 21, 2021 210.70 213.36 210.61 213.21 29,406,774 +3.61(+1.72%)
Jul 20, 2021 203.74 210.53 202.84 209.60 42,404,996 +6.31(+3.10%)
Jul 19, 2021 202.23 205.90 200.72 203.29 61,132,844 -3.09(-1.50%)
Jul 16, 2021 211.06 211.11 205.92 206.38 38,675,776 -2.57(-1.23%)
Jul 15, 2021 209.15 210.33 206.37 208.95 47,351,224 -1.19(-0.57%)
Jul 14, 2021 214.79 215.41 209.84 210.14 32,082,634 -3.29(-1.54%)
Jul 13, 2021 216.25 216.74 213.36 213.44 26,364,958 -4.10(-1.88%)
Jul 12, 2021 216.57 217.84 215.60 217.54 17,474,882 +0.18(+0.08%)
Jul 09, 2021 215.22 217.42 214.44 217.35 24,972,036 +4.49(+2.11%)
Jul 08, 2021 210.57 215.14 209.16 212.86 43,993,348 -1.98(-0.92%)
Jul 07, 2021 216.55 217.63 212.96 214.84 29,692,758 -2.02(-0.93%)
Jul 06, 2021 220.22 220.31 214.94 216.85 28,905,982 -3.20(-1.45%)
Jul 02, 2021 222.75 222.83 219.45 220.05 21,934,166 -2.11(-0.95%)
Jul 01, 2021 221.61 222.61 220.55 222.16 18,810,368 +1.94(+0.88%)
Jun 30, 2021 219.53 221.14 218.68 220.22 26,237,890 +0.03(+0.01%)
Jun 29, 2021 222.01 222.49 219.65 220.20 19,622,570 -1.06(-0.48%)
Jun 28, 2021 222.98 223.32 219.65 221.25 26,199,388 -1.77(-0.79%)
Jun 25, 2021 223.03 224.10 222.51 223.02 28,787,604 +0.37(+0.17%)
Jun 24, 2021 220.94 222.66 219.60 222.65 22,607,264 +3.10(+1.41%)
Jun 23, 2021 218.90 220.79 218.90 219.54 23,293,722 +0.72(+0.33%)
Jun 22, 2021 217.25 219.30 215.76 218.82 22,020,898 +0.99(+0.45%)
Jun 21, 2021 215.12 218.43 214.38 217.83 27,897,764 +4.56(+2.14%)
Jun 18, 2021 214.78 216.74 212.31 213.27 57,460,828 -4.95(-2.27%)
Jun 17, 2021 220.10 221.02 215.57 218.23 50,502,436 -2.48(-1.12%)
Jun 16, 2021 220.54 221.48 218.56 220.71 25,473,494 -0.47(-0.21%)
Jun 15, 2021 221.91 222.24 219.37 221.18 17,733,884 -0.63(-0.29%)
Jun 14, 2021 223.05 224.04 220.96 221.81 19,959,298 -0.65(-0.29%)
Jun 11, 2021 221.12 222.56 220.90 222.46 17,400,936 +2.32(+1.06%)
Jun 10, 2021 222.44 222.92 219.59 220.14 31,476,482 -1.64(-0.74%)
Jun 09, 2021 223.89 223.99 221.44 221.78 19,512,344 -1.49(-0.67%)
Jun 08, 2021 221.66 223.84 220.48 223.27 28,950,144 +2.34(+1.06%)
Jun 07, 2021 218.48 221.24 217.86 220.93 25,094,964 +2.92(+1.34%)
Jun 04, 2021 218.16 218.63 216.87 218.01 20,844,086 +0.94(+0.43%)
Jun 03, 2021 217.45 218.22 214.78 217.07 25,902,780 -1.83(-0.84%)
Jun 02, 2021 219.45 219.46 217.46 218.90 19,736,920 +0.26(+0.12%)
Jun 01, 2021 218.06 219.12 216.62 218.64 24,368,602 +2.46(+1.14%)
May 28, 2021 217.70 217.79 215.75 216.18 21,559,074 -0.14(-0.07%)
May 27, 2021 215.74 217.01 214.92 216.33 22,368,316 +2.21(+1.03%)
May 26, 2021 211.04 214.45 211.03 214.12 21,228,006 +3.92(+1.87%)
May 25, 2021 213.05 214.47 210.13 210.20 21,393,588 -2.05(-0.97%)
May 24, 2021 212.04 213.26 210.91 212.25 19,124,830 +1.37(+0.65%)
May 21, 2021 212.19 213.18 210.29 210.88 25,302,172 +0.55(+0.26%)
May 20, 2021 209.25 210.79 207.39 210.34 25,976,254 +1.39(+0.67%)
May 19, 2021 207.11 209.15 205.21 208.95 32,540,958 -1.62(-0.77%)
May 18, 2021 212.24 214.02 210.40 210.57 25,650,744 -1.61(-0.76%)
May 17, 2021 210.70 212.24 208.90 212.18 20,938,190 +0.29(+0.14%)
May 14, 2021 208.94 212.26 206.77 211.89 26,150,778 +5.05(+2.44%)
May 13, 2021 204.50 208.46 203.05 206.84 39,417,520 +3.74(+1.84%)
May 12, 2021 208.13 209.73 202.80 203.10 44,228,572 -6.82(-3.25%)
May 11, 2021 206.04 211.28 205.56 209.91 41,239,308 -0.67(-0.32%)
May 10, 2021 215.93 216.35 210.52 210.59 29,458,096 -5.49(-2.54%)
May 07, 2021 213.46 216.60 212.98 216.08 27,300,532 +2.68(+1.26%)
May 06, 2021 213.45 213.61 209.61 213.40 28,816,028 +0.18(+0.09%)
May 05, 2021 214.90 215.26 212.22 213.21 26,201,534 -0.85(-0.40%)
May 04, 2021 215.32 216.80 211.83 214.07 28,250,000 -2.59(-1.19%)
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.