Indicators

Russell 2000 Ishares ETF (NY: IWM )

198.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	218.31	218.40	216.36	216.79	21,499,038	-0.14(-0.07%)
May 27, 2021	216.35	217.62	215.52	216.93	22,306,028	+2.21(+1.03%)
May 26, 2021	211.63	215.05	211.62	214.72	21,168,892	+3.93(+1.87%)
May 25, 2021	213.64	215.07	210.72	210.79	21,334,012	-2.06(-0.97%)
May 24, 2021	212.63	213.86	211.50	212.85	19,071,572	+1.38(+0.65%)
May 21, 2021	212.78	213.78	210.88	211.47	25,231,712	+0.55(+0.26%)
May 20, 2021	209.84	211.38	207.97	210.92	25,903,918	+1.39(+0.67%)
May 19, 2021	207.68	209.73	205.78	209.53	32,450,342	-1.62(-0.77%)
May 18, 2021	212.84	214.62	210.99	211.16	25,579,314	-1.62(-0.76%)
May 17, 2021	211.29	212.84	209.48	212.77	20,879,882	+0.29(+0.14%)
May 14, 2021	209.52	212.86	207.35	212.48	26,077,956	+5.07(+2.44%)
May 13, 2021	205.07	209.04	203.62	207.41	39,307,756	+3.75(+1.84%)
May 12, 2021	208.71	210.32	203.37	203.67	44,105,408	-6.84(-3.25%)
May 11, 2021	206.62	211.87	206.14	210.50	41,124,468	-0.67(-0.32%)
May 10, 2021	216.53	216.95	211.11	211.17	29,376,064	-5.51(-2.54%)
May 07, 2021	214.06	217.20	213.58	216.68	27,224,508	+2.69(+1.26%)
May 06, 2021	214.05	214.20	210.19	213.99	28,735,782	+0.18(+0.09%)
May 05, 2021	215.50	215.87	212.81	213.81	26,128,570	-0.86(-0.40%)
May 04, 2021	215.92	217.40	212.42	214.66	28,171,332	-2.59(-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.