Russell 2000 Ishares ETF (NY: IWM )

216.86 USD -3.33 (-1.51%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 220.39 222.05 219.15 220.19 22,156,237 +0.64(+0.29%)
Jul 23, 2021 219.87 219.95 216.91 219.55 23,660,393 +1.02(+0.47%)
Jul 22, 2021 221.47 221.93 217.58 218.53 32,813,400 -3.53(-1.59%)
Jul 21, 2021 219.45 222.22 219.36 222.06 28,234,334 +3.76(+1.72%)
Jul 20, 2021 212.20 219.27 211.26 218.30 40,714,320 +6.57(+3.10%)
Jul 19, 2021 210.63 214.45 209.05 211.73 58,695,496 -3.22(-1.50%)
Jul 16, 2021 219.83 219.88 214.47 214.95 37,133,785 -2.68(-1.23%)
Jul 15, 2021 217.83 219.06 214.94 217.63 45,463,342 -1.24(-0.57%)
Jul 14, 2021 223.71 224.35 218.55 218.87 30,803,507 -3.43(-1.54%)
Jul 13, 2021 225.23 225.74 222.22 222.30 25,313,794 -4.27(-1.88%)
Jul 12, 2021 225.56 226.89 224.55 226.57 16,778,164 +0.19(+0.08%)
Jul 09, 2021 224.16 226.45 223.34 226.38 23,976,407 +4.68(+2.11%)
Jul 08, 2021 219.31 224.07 217.85 221.70 42,239,344 -2.06(-0.92%)
Jul 07, 2021 225.54 226.67 221.80 223.76 28,508,916 -2.10(-0.93%)
Jul 06, 2021 229.36 229.46 223.87 225.86 27,753,509 -3.33(-1.45%)
Jul 02, 2021 232.00 232.08 228.56 229.19 21,059,657 -2.20(-0.95%)
Jul 01, 2021 230.81 231.85 229.71 231.39 18,060,405 +2.02(+0.88%)
Jun 30, 2021 228.65 230.32 227.76 229.37 25,191,792 +0.03(+0.01%)
Jun 29, 2021 231.23 231.73 228.77 229.34 18,840,223 -1.10(-0.48%)
Jun 28, 2021 232.24 232.59 228.77 230.44 25,154,826 -1.84(-0.79%)
Jun 25, 2021 232.29 233.41 231.75 232.28 27,639,850 +0.39(+0.17%)
Jun 24, 2021 230.12 231.91 228.72 231.89 21,705,918 +3.23(+1.41%)
Jun 23, 2021 227.99 229.96 227.99 228.66 22,365,007 +0.75(+0.33%)
Jun 22, 2021 226.27 228.41 224.72 227.91 21,142,930 +1.03(+0.45%)
Jun 21, 2021 224.05 227.50 223.28 226.88 26,785,487 +4.75(+2.14%)
Jun 18, 2021 223.70 225.74 221.13 222.13 55,169,879 -5.16(-2.27%)
Jun 17, 2021 229.24 230.20 224.52 227.29 48,488,915 -2.58(-1.12%)
Jun 16, 2021 229.70 230.68 227.64 229.87 24,457,871 -0.49(-0.21%)
Jun 15, 2021 231.12 231.47 228.48 230.36 17,026,838 -0.66(-0.29%)
Jun 14, 2021 232.31 233.34 230.14 231.02 19,163,526 -0.68(-0.29%)
Jun 11, 2021 230.30 231.80 230.07 231.70 16,707,165 +2.42(+1.06%)
Jun 10, 2021 231.68 232.18 228.71 229.28 30,221,523 -2.06(-0.89%)
Jun 09, 2021 233.54 233.64 230.98 231.34 18,706,278 -1.55(-0.67%)
Jun 08, 2021 231.21 233.48 229.98 232.89 27,754,196 +2.44(+1.06%)
Jun 07, 2021 227.89 230.77 227.25 230.45 24,058,276 +3.05(+1.34%)
Jun 04, 2021 227.56 228.05 226.21 227.40 19,983,004 +0.98(+0.43%)
Jun 03, 2021 226.82 227.62 224.04 226.42 24,832,719 -1.91(-0.84%)
Jun 02, 2021 228.91 228.92 226.82 228.33 18,921,576 +0.27(+0.12%)
Jun 01, 2021 227.46 228.56 225.96 228.06 23,361,919 +2.56(+1.14%)
May 28, 2021 227.08 227.18 225.05 225.50 20,668,455 -0.15(-0.07%)
May 27, 2021 225.04 226.36 224.18 225.65 21,444,269 +2.30(+1.03%)
May 26, 2021 220.13 223.69 220.12 223.35 20,351,064 +4.09(+1.87%)
May 25, 2021 222.23 223.71 219.19 219.26 20,510,206 -2.14(-0.97%)
May 24, 2021 221.18 222.45 220.00 221.40 18,334,772 +1.43(+0.65%)
May 21, 2021 221.33 222.37 219.35 219.97 24,256,924 +0.57(+0.26%)
May 20, 2021 218.27 219.87 216.33 219.40 24,903,159 +1.45(+0.67%)
May 19, 2021 216.03 218.15 214.05 217.95 31,196,671 -1.69(-0.77%)
May 18, 2021 221.39 223.24 219.47 219.64 24,591,097 -1.68(-0.76%)
May 17, 2021 219.78 221.39 217.90 221.32 20,073,219 +0.30(+0.14%)
May 14, 2021 217.94 221.41 215.68 221.02 25,070,474 +5.27(+2.44%)
May 13, 2021 213.31 217.44 211.80 215.75 37,789,162 +3.90(+1.84%)
May 12, 2021 217.10 218.77 211.54 211.85 42,401,466 -7.11(-3.25%)
May 11, 2021 214.92 220.39 214.42 218.96 39,535,687 -0.70(-0.32%)
May 10, 2021 225.23 225.67 219.59 219.66 28,241,163 -5.73(-2.54%)
May 07, 2021 222.66 225.93 222.16 225.39 26,172,730 +2.80(+1.26%)
May 06, 2021 222.65 222.81 218.64 222.59 27,625,619 +0.19(+0.09%)
May 05, 2021 224.16 224.54 221.36 222.40 25,119,132 -0.89(-0.40%)
May 04, 2021 224.60 226.14 220.96 223.29 27,082,977 -2.70(-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.