Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 217.00 219.00 215.48 216.20 28,091,158 -2.98(-1.36%)
Apr 29, 2021 221.93 222.03 217.07 219.18 26,593,560 -0.82(-0.37%)
Apr 28, 2021 219.27 220.62 218.33 220.00 17,207,098 +0.38(+0.17%)
Apr 27, 2021 219.87 220.53 218.72 219.62 20,418,704 +0.33(+0.15%)
Apr 26, 2021 218.23 219.85 217.99 219.30 19,820,144 +2.26(+1.04%)
Apr 23, 2021 214.21 217.89 213.44 217.04 29,551,268 +4.02(+1.89%)
Apr 22, 2021 214.63 216.62 212.25 213.02 33,332,360 -0.88(-0.41%)
Apr 21, 2021 208.64 214.02 207.17 213.90 32,359,314 +5.10(+2.44%)
Apr 20, 2021 212.24 213.06 206.93 208.80 36,968,892 -4.36(-2.05%)
Apr 19, 2021 215.07 215.98 211.44 213.16 26,266,106 -2.81(-1.30%)
Apr 16, 2021 216.69 216.96 214.39 215.97 24,905,070 +0.35(+0.16%)
Apr 15, 2021 216.39 216.42 213.67 215.62 21,405,696 +0.93(+0.43%)
Apr 14, 2021 213.30 217.27 213.23 214.69 28,450,876 +2.09(+0.99%)
Apr 13, 2021 212.92 213.97 210.38 212.60 25,573,654 -0.56(-0.26%)
Apr 12, 2021 214.12 214.32 211.88 213.15 21,349,972 -0.84(-0.39%)
Apr 09, 2021 213.89 214.47 212.69 213.99 24,202,320 +0.03(+0.01%)
Apr 08, 2021 213.27 214.21 210.91 213.96 24,921,654 +1.80(+0.85%)
Apr 07, 2021 215.57 215.70 211.44 212.16 27,226,902 -3.48(-1.61%)
Apr 06, 2021 216.31 217.93 215.19 215.64 25,882,938 -0.63(-0.29%)
Apr 05, 2021 217.65 217.79 214.93 216.28 28,782,180 +1.18(+0.55%)
Apr 01, 2021 213.81 215.25 213.44 215.10 30,996,710 +2.69(+1.27%)
Mar 31, 2021 210.70 213.81 210.66 212.40 36,173,576 +2.82(+1.34%)
Mar 30, 2021 206.11 210.23 204.91 209.59 37,614,292 +3.47(+1.68%)
Mar 29, 2021 210.55 212.40 205.81 206.12 39,600,596 -5.97(-2.81%)
Mar 26, 2021 210.50 212.15 207.62 212.09 35,837,008 +3.80(+1.82%)
Mar 25, 2021 201.25 209.12 199.99 208.29 61,594,060 +4.82(+2.37%)
Mar 24, 2021 210.97 212.38 203.47 203.47 49,226,940 -4.82(-2.31%)
Mar 23, 2021 214.14 214.81 207.29 208.28 45,327,676 -7.84(-3.63%)
Mar 22, 2021 218.47 218.88 215.04 216.12 27,216,366 -1.64(-0.75%)
Mar 19, 2021 215.49 219.36 213.93 217.76 42,577,360 +1.63(+0.75%)
Mar 18, 2021 221.47 223.51 215.53 216.13 37,176,364 -6.78(-3.04%)
Mar 17, 2021 219.71 223.41 218.17 222.92 30,633,550 +1.74(+0.79%)
Mar 16, 2021 224.56 224.62 219.85 221.18 25,674,728 -3.76(-1.67%)
Mar 15, 2021 223.90 225.05 222.53 224.94 22,432,998 +0.80(+0.36%)
Mar 12, 2021 222.61 224.68 222.01 224.14 24,732,232 +1.31(+0.59%)
Mar 11, 2021 220.27 222.89 219.54 222.83 26,276,734 +4.80(+2.20%)
Mar 10, 2021 216.48 219.71 216.09 218.03 38,290,688 +3.72(+1.74%)
Mar 09, 2021 213.42 215.89 211.99 214.31 33,569,480 +4.41(+2.10%)
Mar 08, 2021 210.49 213.28 208.87 209.90 42,296,460 +0.99(+0.47%)
Mar 05, 2021 208.12 209.33 198.83 208.91 55,446,364 +4.34(+2.12%)
Mar 04, 2021 209.67 211.76 200.96 204.57 61,439,300 -5.88(-2.79%)
Mar 03, 2021 213.43 215.19 210.35 210.45 34,719,280 -2.30(-1.08%)
Mar 02, 2021 216.66 216.82 212.59 212.75 27,970,818 -4.17(-1.92%)
Mar 01, 2021 214.44 217.54 213.93 216.93 27,234,690 +7.45(+3.55%)
Feb 26, 2021 210.63 213.24 206.12 209.48 49,745,844 -0.29(-0.14%)
Feb 25, 2021 217.62 218.39 209.19 209.77 51,929,916 -8.05(-3.70%)
Feb 24, 2021 213.62 218.25 212.74 217.82 28,679,156 +5.03(+2.36%)
Feb 23, 2021 212.03 213.96 206.84 212.79 40,232,932 -1.89(-0.88%)
Feb 22, 2021 214.47 217.23 213.96 214.68 24,185,358 -1.40(-0.65%)
Feb 19, 2021 213.46 217.15 213.19 216.08 32,554,554 +4.41(+2.09%)
Feb 18, 2021 213.35 213.89 210.51 211.67 25,486,362 -3.33(-1.55%)
Feb 17, 2021 214.57 215.65 212.03 215.00 26,137,816 -1.70(-0.78%)
Feb 16, 2021 220.19 220.34 215.70 216.70 23,918,660 -1.37(-0.63%)
Feb 12, 2021 216.79 218.53 215.56 218.07 18,175,072 +0.61(+0.28%)
Feb 11, 2021 218.91 219.74 214.38 217.46 26,878,178 -0.25(-0.11%)
Feb 10, 2021 220.62 221.01 215.85 217.71 29,053,444 -1.44(-0.66%)
Feb 09, 2021 217.94 220.34 217.16 219.15 20,302,182 +1.03(+0.47%)
Feb 08, 2021 214.74 218.14 214.37 218.12 21,656,632 +5.43(+2.55%)
Feb 05, 2021 212.01 212.87 209.92 212.69 24,322,254 +2.91(+1.39%)
Feb 04, 2021 206.39 209.98 206.38 209.78 26,442,494 +4.19(+2.04%)
Feb 03, 2021 205.06 206.06 203.03 205.59 24,881,188 +0.61(+0.30%)
Feb 02, 2021 204.53 205.39 202.36 204.97 23,677,376 +2.88(+1.42%)
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.