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 (%)
Jul 30, 2021 213.44 215.75 212.12 212.86 29,568,050 -1.42(-0.66%)
Jul 29, 2021 214.54 216.12 213.91 214.28 23,454,934 +1.64(+0.77%)
Jul 28, 2021 210.89 214.35 209.35 212.64 34,258,452 +3.08(+1.47%)
Jul 27, 2021 210.90 210.97 207.41 209.56 36,319,816 -2.47(-1.17%)
Jul 26, 2021 212.23 213.83 211.03 212.04 23,008,268 +0.62(+0.29%)
Jul 23, 2021 211.73 211.81 208.88 211.42 24,570,266 +0.98(+0.47%)
Jul 22, 2021 213.27 213.71 209.52 210.44 34,075,260 -3.40(-1.59%)
Jul 21, 2021 211.32 213.99 211.24 213.84 29,320,102 +3.62(+1.72%)
Jul 20, 2021 204.34 211.15 203.44 210.22 42,280,012 +6.33(+3.10%)
Jul 19, 2021 202.83 206.50 201.31 203.89 60,952,668 -3.10(-1.50%)
Jul 16, 2021 211.69 211.74 206.53 206.99 38,561,784 -2.58(-1.23%)
Jul 15, 2021 209.76 210.95 206.98 209.57 47,211,664 -1.19(-0.57%)
Jul 14, 2021 215.43 216.05 210.46 210.76 31,988,076 -3.30(-1.54%)
Jul 13, 2021 216.89 217.38 213.99 214.07 26,287,252 -4.11(-1.88%)
Jul 12, 2021 217.21 218.49 216.24 218.18 17,423,378 +0.18(+0.08%)
Jul 09, 2021 215.86 218.06 215.07 218.00 24,898,436 +4.51(+2.11%)
Jul 08, 2021 211.19 215.78 209.78 213.49 43,863,684 -1.98(-0.92%)
Jul 07, 2021 217.19 218.28 213.59 215.47 29,605,244 -2.02(-0.93%)
Jul 06, 2021 220.87 220.96 215.58 217.50 28,820,786 -3.21(-1.45%)
Jul 02, 2021 223.41 223.49 220.10 220.70 21,869,518 -2.12(-0.95%)
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.