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 (%)
Oct 29, 2021 219.38 220.37 218.57 219.62 21,575,238 -0.06(-0.03%)
Oct 28, 2021 216.49 219.82 216.46 219.68 23,887,474 +4.30(+1.99%)
Oct 27, 2021 218.78 219.01 215.24 215.38 28,118,468 -4.04(-1.84%)
Oct 26, 2021 221.53 219.38 219.42 26,273,812 -1.67(-0.75%)
Oct 25, 2021 219.37 221.48 218.88 221.09 16,984,892 +2.08(+0.95%)
Oct 22, 2021 219.38 219.95 217.35 219.00 17,535,176 -0.52(-0.24%)
Oct 21, 2021 218.79 220.55 218.24 219.53 18,514,346 +0.56(+0.26%)
Oct 20, 2021 217.62 219.55 216.80 218.97 18,816,466 +1.44(+0.66%)
Oct 19, 2021 217.63 218.49 216.31 217.52 16,069,722 +0.81(+0.37%)
Oct 18, 2021 215.60 217.33 215.46 216.71 19,876,844 -0.12(-0.06%)
Oct 15, 2021 219.55 219.96 216.74 216.84 29,062,592 -0.68(-0.31%)
Oct 14, 2021 216.44 217.65 216.03 217.52 18,858,394 +3.18(+1.48%)
Oct 13, 2021 213.69 214.47 211.71 214.34 20,409,974 +1.01(+0.47%)
Oct 12, 2021 212.69 214.25 212.22 213.33 19,538,124 +1.16(+0.55%)
Oct 11, 2021 213.63 215.29 212.11 212.17 16,498,607 -1.22(-0.57%)
Oct 08, 2021 215.13 215.83 213.31 213.39 18,695,068 -1.62(-0.75%)
Oct 07, 2021 213.34 216.64 213.19 215.01 25,182,334 +3.27(+1.54%)
Oct 06, 2021 210.67 212.06 208.75 211.74 34,131,620 -1.11(-0.52%)
Oct 05, 2021 212.79 214.81 211.75 212.85 21,161,000 +0.73(+0.35%)
Oct 04, 2021 213.93 214.10 210.84 212.12 33,803,304 -1.94(-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.