Indicators

Russell 2000 Ishares ETF (NY: IWM )

199.37 -1.96 (-0.97%)

Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	217.74	217.83	215.79	216.22	21,555,556	-0.14(-0.07%)
May 27, 2021	215.78	217.04	214.95	216.36	22,364,666	+2.21(+1.03%)
May 26, 2021	211.07	214.48	211.06	214.16	21,224,542	+3.92(+1.87%)
May 25, 2021	213.08	214.50	210.17	210.24	21,390,098	-2.05(-0.97%)
May 24, 2021	212.08	213.29	210.95	212.29	19,121,710	+1.37(+0.65%)
May 21, 2021	212.22	213.22	210.32	210.92	25,298,044	+0.55(+0.26%)
May 20, 2021	209.29	210.82	207.43	210.37	25,972,016	+1.39(+0.67%)
May 19, 2021	207.14	209.18	205.24	208.98	32,535,648	-1.62(-0.77%)
May 18, 2021	212.28	214.05	210.44	210.60	25,646,558	-1.61(-0.76%)
May 17, 2021	210.74	212.28	208.93	212.21	20,934,772	+0.29(+0.14%)
May 14, 2021	208.97	212.30	206.80	211.92	26,146,512	+5.05(+2.44%)
May 13, 2021	204.53	208.49	203.08	206.87	39,411,088	+3.74(+1.84%)
May 12, 2021	208.16	209.77	202.83	203.13	44,221,356	-6.82(-3.25%)
May 11, 2021	206.07	211.32	205.60	209.95	41,232,580	-0.67(-0.32%)
May 10, 2021	215.96	216.38	210.55	210.62	29,453,288	-5.49(-2.54%)
May 07, 2021	213.50	216.63	213.02	216.11	27,296,076	+2.69(+1.26%)
May 06, 2021	213.49	213.64	209.64	213.43	28,811,326	+0.18(+0.09%)
May 05, 2021	214.94	215.30	212.25	213.25	26,197,258	-0.85(-0.40%)
May 04, 2021	215.36	216.83	211.87	214.10	28,245,390	-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.