Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.64 +1.00 (+0.48%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 194.19 198.19 194.18 196.95 36,126,572 +0.79(+0.40%)
Feb 25, 2022 192.46 196.27 191.93 196.15 34,745,100 +4.32(+2.25%)
Feb 24, 2022 182.42 192.26 182.03 191.83 54,057,936 +4.90(+2.62%)
Feb 23, 2022 192.03 192.67 186.51 186.93 32,380,478 -3.57(-1.87%)
Feb 22, 2022 192.26 194.17 189.23 190.50 32,831,112 -2.72(-1.41%)
Feb 18, 2022 193.22 0 -1.68(-0.86%)
Feb 17, 2022 198.14 198.60 194.49 194.89 27,947,040 -5.12(-2.56%)
Feb 16, 2022 198.87 200.77 197.68 200.02 30,896,418 +0.42(+0.21%)
Feb 15, 2022 196.43 199.84 196.28 199.60 26,683,968 +5.21(+2.68%)
Feb 14, 2022 195.31 197.15 193.00 194.39 33,198,348 -0.68(-0.35%)
Feb 11, 2022 197.27 199.60 193.43 195.07 43,014,656 -2.00(-1.01%)
Feb 10, 2022 196.54 202.50 195.78 197.06 51,463,320 -3.07(-1.53%)
Feb 09, 2022 198.16 200.17 197.90 200.13 28,162,710 +3.73(+1.90%)
Feb 08, 2022 193.22 196.75 193.11 196.41 29,192,436 +3.29(+1.71%)
Feb 07, 2022 192.21 194.86 191.78 193.11 34,423,808 +0.95(+0.49%)
Feb 04, 2022 190.87 193.83 188.81 192.16 35,469,712 +0.82(+0.43%)
Feb 03, 2022 192.61 190.87 191.34 40,865,844 -3.69(-1.89%)
Feb 02, 2022 197.24 197.51 193.04 195.03 44,103,372 -1.96(-0.99%)
Feb 01, 2022 195.34 197.19 191.76 196.99 44,802,224 +2.52(+1.30%)
Jan 31, 2022 188.30 194.93 194.47 55,028,764 +5.33(+2.82%)
Jan 28, 2022 185.69 189.12 182.19 189.13 68,011,720 +3.61(+1.95%)
Jan 27, 2022 191.44 193.35 184.63 185.52 61,578,744 -4.31(-2.27%)
Jan 26, 2022 195.46 197.17 189.10 189.83 73,633,144 -2.78(-1.44%)
Jan 25, 2022 192.26 194.80 188.46 192.61 62,895,004 -2.61(-1.33%)
Jan 24, 2022 187.99 196.05 185.24 195.21 88,566,320 +4.40(+2.30%)
Jan 21, 2022 193.50 196.66 190.82 190.82 88,613,032 -3.64(-1.87%)
Jan 20, 2022 198.94 202.44 194.05 194.46 51,999,644 -4.60(-2.31%)
Jan 19, 2022 202.27 202.90 197.97 199.06 47,578,348 -2.26(-1.12%)
Jan 18, 2022 205.55 205.78 201.03 201.32 51,036,256 -6.28(-3.02%)
Jan 14, 2022 207.59 0 +0.28(+0.13%)
Jan 13, 2022 210.01 211.35 206.69 207.32 35,470,460 -1.91(-0.91%)
Jan 12, 2022 211.67 212.50 207.91 209.23 36,503,660 -1.56(-0.74%)
Jan 11, 2022 208.73 211.00 206.29 210.79 36,279,484 +2.22(+1.06%)
Jan 10, 2022 208.04 208.63 204.50 208.57 47,738,412 -0.73(-0.35%)
Jan 07, 2022 211.75 213.47 209.16 209.30 32,736,888 -2.29(-1.08%)
Jan 06, 2022 210.99 213.51 209.06 211.59 40,316,864 +1.04(+0.49%)
Jan 05, 2022 217.82 218.83 210.51 210.55 41,792,412 -7.38(-3.39%)
Jan 04, 2022 218.92 220.01 216.38 217.93 22,745,950 -0.33(-0.15%)
Jan 03, 2022 216.70 219.59 215.75 218.26 31,576,862 +2.78(+1.29%)
Dec 31, 2021 215.52 217.10 215.42 215.48 24,843,434 -0.47(-0.22%)
Dec 30, 2021 215.95 218.37 215.72 215.94 25,411,614 -0.06(-0.03%)
Dec 29, 2021 215.74 216.49 214.32 216.00 20,002,716 +0.23(+0.11%)
Dec 28, 2021 216.78 218.66 215.38 215.77 23,830,968 -1.33(-0.61%)
Dec 27, 2021 215.37 217.21 213.69 217.10 24,929,450 +2.02(+0.94%)
Dec 23, 2021 214.12 215.82 213.43 215.08 22,844,656 +1.70(+0.80%)
Dec 22, 2021 211.04 213.44 210.32 213.38 33,530,192 +2.03(+0.96%)
Dec 21, 2021 207.49 211.54 205.41 211.34 39,730,132 +6.11(+2.98%)
Dec 20, 2021 205.44 206.27 202.22 205.24 51,538,012 -3.16(-1.52%)
Dec 17, 2021 205.55 210.54 203.71 208.40 65,543,188 +1.90(+0.92%)
Dec 16, 2021 212.57 213.01 205.60 206.50 54,778,908 -2.15(-1.03%)
Dec 15, 2021 207.50 211.32 204.47 208.65 52,878,528 +1.18(+0.57%)
Dec 14, 2021 207.85 210.70 206.62 207.47 37,737,904 -1.80(-0.86%)
Dec 13, 2021 211.55 212.19 208.01 209.27 34,434,580 -3.10(-1.46%)
Dec 10, 2021 214.59 215.21 210.84 212.37 34,093,004 -0.70(-0.33%)
Dec 09, 2021 216.28 218.07 212.92 213.07 35,986,784 -4.83(-2.22%)
Dec 08, 2021 216.90 218.77 215.41 217.90 37,833,812 +1.48(+0.68%)
Dec 07, 2021 214.53 218.29 214.37 216.42 46,119,056 +4.91(+2.32%)
Dec 06, 2021 209.12 213.13 206.39 211.51 45,401,352 +4.16(+2.01%)
Dec 03, 2021 212.74 212.83 205.42 207.35 66,711,572 -4.59(-2.16%)
Dec 02, 2021 207.02 212.40 206.49 211.94 66,296,264 +5.99(+2.91%)
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.