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 (%)
Feb 26, 2021 210.67 213.28 206.16 209.52 49,737,724 -0.29(-0.14%)
Feb 25, 2021 217.65 218.42 209.23 209.80 51,921,440 -8.05(-3.70%)
Feb 24, 2021 213.65 218.29 212.78 217.86 28,674,474 +5.03(+2.36%)
Feb 23, 2021 212.06 214.00 206.88 212.83 40,226,364 -1.89(-0.88%)
Feb 22, 2021 214.51 217.26 214.00 214.72 24,181,410 -1.40(-0.65%)
Feb 19, 2021 213.50 217.18 213.22 216.12 32,549,242 +4.41(+2.09%)
Feb 18, 2021 213.38 213.92 210.54 211.70 25,482,202 -3.33(-1.55%)
Feb 17, 2021 214.60 215.69 212.06 215.03 26,133,550 -1.70(-0.78%)
Feb 16, 2021 220.23 220.38 215.74 216.73 23,914,756 -1.37(-0.63%)
Feb 12, 2021 216.83 218.57 215.59 218.11 18,172,104 +0.61(+0.28%)
Feb 11, 2021 218.95 219.78 214.42 217.49 26,873,792 -0.25(-0.11%)
Feb 10, 2021 220.66 221.04 215.89 217.74 29,048,702 -1.44(-0.66%)
Feb 09, 2021 217.98 220.37 217.19 219.18 20,298,868 +1.03(+0.47%)
Feb 08, 2021 214.78 218.17 214.40 218.15 21,653,098 +5.43(+2.55%)
Feb 05, 2021 212.04 212.90 209.96 212.72 24,318,284 +2.91(+1.39%)
Feb 04, 2021 206.43 210.01 206.42 209.81 26,438,178 +4.19(+2.04%)
Feb 03, 2021 205.09 206.09 203.07 205.62 24,877,126 +0.62(+0.30%)
Feb 02, 2021 204.56 205.43 202.40 205.00 23,673,510 +2.88(+1.42%)
Feb 01, 2021 199.78 203.05 197.47 202.13 27,387,692 +4.85(+2.46%)
Jan 29, 2021 201.28 202.49 196.59 197.28 42,295,644 -3.03(-1.51%)
Jan 28, 2021 202.35 203.81 199.27 200.31 33,494,886 -0.64(-0.32%)
Jan 27, 2021 201.06 204.41 198.94 200.96 47,549,104 -3.75(-1.83%)
Jan 26, 2021 207.59 207.96 204.20 204.71 24,730,770 -1.43(-0.69%)
Jan 25, 2021 206.27 209.13 203.08 206.14 35,355,532 -0.20(-0.10%)
Jan 22, 2021 202.01 206.66 201.11 206.34 25,841,126 +2.37(+1.16%)
Jan 21, 2021 206.31 206.48 203.41 203.97 22,062,346 -1.78(-0.87%)
Jan 20, 2021 205.72 207.28 204.49 205.75 26,388,362 +0.90(+0.44%)
Jan 19, 2021 204.75 205.00 203.19 204.85 20,472,438 +2.59(+1.28%)
Jan 15, 2021 202.32 205.34 199.87 202.26 42,766,096 -3.06(-1.49%)
Jan 14, 2021 202.73 206.34 202.62 205.32 35,229,468 +4.02(+2.00%)
Jan 13, 2021 202.91 203.20 200.76 201.30 23,671,518 -1.45(-0.71%)
Jan 12, 2021 200.12 202.88 200.09 202.75 25,895,396 +3.57(+1.79%)
Jan 11, 2021 196.83 199.74 196.58 199.18 21,824,222 -0.17(-0.09%)
Jan 08, 2021 200.89 201.32 196.41 199.35 30,234,812 -0.43(-0.22%)
Jan 07, 2021 197.42 200.12 197.41 199.78 24,992,760 +3.49(+1.78%)
Jan 06, 2021 191.44 198.45 191.14 196.29 55,100,256 +7.72(+4.09%)
Jan 05, 2021 185.31 189.66 185.29 188.57 28,522,976 +2.87(+1.55%)
Jan 04, 2021 189.58 189.92 183.25 185.71 35,031,412 -2.46(-1.31%)
Dec 31, 2020 188.16 188.16 188.16 21,443,218 -0.48(-0.25%)
Dec 30, 2020 187.19 189.53 187.16 188.64 21,443,218 +2.04(+1.10%)
Dec 29, 2020 190.64 190.98 185.65 186.60 35,248,444 -3.68(-1.94%)
Dec 28, 2020 193.06 193.08 190.15 190.28 28,253,752 -0.71(-0.37%)
Dec 24, 2020 191.88 191.89 190.08 190.99 9,278,557 -0.12(-0.06%)
Dec 23, 2020 190.57 191.61 189.93 191.12 19,101,878 +1.61(+0.85%)
Dec 22, 2020 188.09 189.75 187.52 189.51 22,839,928 +2.13(+1.14%)
Dec 21, 2020 184.17 187.89 183.77 187.38 32,112,040 -0.10(-0.05%)
Dec 18, 2020 188.69 189.86 186.95 187.47 38,587,680 -0.91(-0.48%)
Dec 17, 2020 186.89 188.47 186.23 188.38 24,797,518 +2.22(+1.19%)
Dec 16, 2020 187.27 187.35 185.19 186.17 26,535,718 -0.67(-0.36%)
Dec 15, 2020 184.04 187.05 183.05 186.84 27,932,158 +4.56(+2.50%)
Dec 14, 2020 184.23 185.34 182.23 182.28 33,568,800 +0.21(+0.12%)
Dec 11, 2020 181.77 183.42 180.15 182.07 32,260,818 -1.22(-0.66%)
Dec 10, 2020 179.64 183.36 179.20 183.28 22,182,796 +2.07(+1.14%)
Dec 09, 2020 183.71 184.47 179.77 181.21 30,802,008 -1.84(-1.00%)
Dec 08, 2020 179.02 182.72 178.99 183.05 21,003,638 +2.82(+1.57%)
Dec 07, 2020 180.09 180.77 179.33 180.23 15,293,797 +0.17(+0.10%)
Dec 04, 2020 177.01 180.30 175.96 180.06 25,519,942 +4.09(+2.33%)
Dec 03, 2020 175.41 177.17 175.02 175.96 20,438,850 +0.99(+0.56%)
Dec 02, 2020 174.08 175.54 172.94 174.98 20,996,534 +0.18(+0.10%)
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.