Russell 2000 Ishares ETF (NY: IWM )

219.21 USD +5.95 (+2.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 214.37 219.94 213.82 219.46 64,024,160 +6.20(+2.91%)
Dec 01, 2021 223.17 224.21 213.15 213.26 69,162,011 -4.91(-2.25%)
Nov 30, 2021 220.66 221.86 215.88 218.17 64,789,838 -5.39(-2.41%)
Nov 29, 2021 226.22 226.75 221.24 223.56 45,952,948 +0.71(+0.32%)
Nov 26, 2021 224.96 226.17 219.64 222.85 62,627,894 -8.73(-3.77%)
Nov 24, 2021 229.39 231.99 228.54 231.58 24,099,366 +0.25(+0.11%)
Nov 23, 2021 231.39 233.00 228.62 231.33 33,756,424 -0.40(-0.17%)
Nov 22, 2021 234.22 235.74 231.62 231.73 30,988,959 -0.99(-0.43%)
Nov 19, 2021 233.27 234.42 232.39 232.72 33,994,025 -2.14(-0.91%)
Nov 18, 2021 236.92 234.94 234.14 234.86 30,468,264 -1.19(-0.50%)
Nov 17, 2021 238.06 238.13 235.13 236.05 26,475,320 -2.94(-1.23%)
Nov 16, 2021 237.76 239.37 236.95 238.99 22,194,470 +0.44(+0.18%)
Nov 15, 2021 240.57 240.76 237.55 238.55 27,301,306 -0.95(-0.40%)
Nov 12, 2021 239.92 240.21 238.74 239.50 20,536,110 +0.20(+0.08%)
Nov 11, 2021 238.31 240.38 237.66 239.30 18,012,551 +1.95(+0.82%)
Nov 10, 2021 240.08 237.35 32,728,407 -3.80(-1.58%)
Nov 09, 2021 242.00 242.53 239.54 241.15 29,862,081 -1.41(-0.58%)
Nov 08, 2021 243.74 244.46 241.93 242.56 31,630,319 +0.75(+0.31%)
Nov 05, 2021 241.17 243.40 240.20 241.81 42,174,684 +3.26(+1.37%)
Nov 04, 2021 239.48 240.93 237.56 238.55 26,613,871 -0.09(-0.04%)
Nov 03, 2021 234.15 239.81 233.92 238.64 47,763,955 +4.19(+1.79%)
Nov 02, 2021 234.38 234.85 232.65 234.45 24,934,866 +0.49(+0.21%)
Nov 01, 2021 229.25 234.18 230.92 233.96 35,608,176 +5.91(+2.59%)
Oct 29, 2021 227.80 228.83 226.96 228.05 20,777,791 -0.06(-0.03%)
Oct 28, 2021 224.80 228.26 224.77 228.11 23,004,563 +4.46(+1.99%)
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 32,870,076 -1.15(-0.52%)
Oct 05, 2021 220.96 223.06 219.88 221.02 20,378,865 +0.76(+0.35%)
Oct 04, 2021 222.14 222.32 218.93 220.26 32,553,891 -2.02(-0.91%)
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.