Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 200.47 202.19 198.56 198.67 27,639,546 -2.12(-1.06%)
Mar 30, 2022 204.58 204.93 199.97 200.79 27,323,800 -4.11(-2.01%)
Mar 29, 2022 201.31 205.43 201.20 204.91 31,065,378 +5.34(+2.68%)
Mar 28, 2022 198.99 199.58 196.50 199.56 19,585,450 +0.07(+0.03%)
Mar 25, 2022 199.47 199.98 197.87 199.49 20,135,716 +0.27(+0.14%)
Mar 24, 2022 197.81 199.28 196.21 199.22 20,729,618 +2.26(+1.15%)
Mar 23, 2022 199.13 200.15 196.81 196.96 20,453,152 -3.48(-1.73%)
Mar 22, 2022 199.29 201.68 198.79 200.44 25,530,870 +1.99(+1.00%)
Mar 21, 2022 200.15 201.09 196.99 198.45 27,639,916 -1.77(-0.88%)
Mar 18, 2022 197.26 200.39 197.06 200.21 38,522,640 +2.09(+1.05%)
Mar 17, 2022 193.94 198.22 193.48 198.13 26,763,698 +3.06(+1.57%)
Mar 16, 2022 190.81 195.06 189.47 195.06 33,034,640 +5.95(+3.15%)
Mar 15, 2022 186.87 189.12 186.31 189.12 26,335,406 +2.97(+1.59%)
Mar 14, 2022 190.53 190.72 185.35 186.15 36,178,844 -3.88(-2.04%)
Mar 11, 2022 193.94 194.89 189.75 190.03 26,651,312 -3.08(-1.60%)
Mar 10, 2022 190.69 193.23 189.87 193.11 26,454,674 -0.35(-0.18%)
Mar 09, 2022 191.47 194.16 190.89 193.46 30,154,272 +5.30(+2.82%)
Mar 08, 2022 187.72 192.78 186.87 188.16 47,225,676 +1.03(+0.55%)
Mar 07, 2022 192.44 192.79 187.09 187.12 40,517,760 -4.77(-2.49%)
Mar 04, 2022 192.90 194.02 190.27 191.90 32,773,576 -3.05(-1.57%)
Mar 03, 2022 198.11 198.13 193.47 194.95 30,880,286 -2.34(-1.19%)
Mar 02, 2022 194.00 198.31 193.86 197.29 31,047,898 +4.59(+2.38%)
Mar 01, 2022 195.76 196.85 191.07 192.70 42,000,876 -3.70(-1.88%)
Feb 28, 2022 193.65 197.63 193.64 196.40 36,227,632 +0.79(+0.40%)
Feb 25, 2022 191.93 195.72 191.40 195.61 34,842,296 +4.31(+2.25%)
Feb 24, 2022 181.91 191.72 181.52 191.30 54,209,164 +4.89(+2.62%)
Feb 23, 2022 191.49 192.13 186.00 186.41 32,471,062 -3.56(-1.87%)
Feb 22, 2022 191.72 193.63 188.70 189.97 32,922,956 -2.71(-1.41%)
Feb 18, 2022 192.68 0 -1.67(-0.86%)
Feb 17, 2022 197.59 198.05 193.94 194.35 28,025,220 -5.11(-2.56%)
Feb 16, 2022 198.31 200.21 197.13 199.46 30,982,850 +0.42(+0.21%)
Feb 15, 2022 195.88 199.28 195.73 199.04 26,758,616 +5.20(+2.68%)
Feb 14, 2022 194.77 196.60 192.46 193.85 33,291,220 -0.68(-0.35%)
Feb 11, 2022 196.72 199.04 192.89 194.52 43,134,988 -1.99(-1.01%)
Feb 10, 2022 195.99 201.93 195.24 196.51 51,607,288 -3.06(-1.53%)
Feb 09, 2022 197.61 199.62 197.34 199.58 28,241,494 +3.72(+1.90%)
Feb 08, 2022 192.68 196.21 192.57 195.86 29,274,102 +3.28(+1.71%)
Feb 07, 2022 191.68 194.31 191.25 192.57 34,520,108 +0.95(+0.49%)
Feb 04, 2022 190.33 193.29 188.28 191.63 35,568,936 +0.82(+0.43%)
Feb 03, 2022 192.07 190.34 190.81 40,980,168 -3.68(-1.89%)
Feb 02, 2022 196.69 196.96 192.51 194.49 44,226,748 -1.95(-0.99%)
Feb 01, 2022 194.79 196.64 191.23 196.44 44,927,560 +2.51(+1.30%)
Jan 31, 2022 187.77 194.39 193.92 55,182,704 +5.32(+2.82%)
Jan 28, 2022 185.17 188.59 181.69 188.60 68,201,984 +3.60(+1.95%)
Jan 27, 2022 190.90 192.81 184.11 185.00 61,751,008 -4.30(-2.27%)
Jan 26, 2022 194.91 196.62 188.57 189.30 73,839,128 -2.77(-1.44%)
Jan 25, 2022 191.72 194.25 187.94 192.07 63,070,952 -2.60(-1.33%)
Jan 24, 2022 187.46 195.50 184.72 194.67 88,814,080 +4.39(+2.30%)
Jan 21, 2022 192.96 196.11 190.28 190.28 88,860,920 -3.63(-1.87%)
Jan 20, 2022 198.39 201.88 193.51 193.92 52,145,112 -4.59(-2.31%)
Jan 19, 2022 201.70 202.33 197.42 198.50 47,711,448 -2.25(-1.12%)
Jan 18, 2022 204.98 205.21 200.47 200.75 51,179,028 -6.26(-3.02%)
Jan 14, 2022 207.01 0 +0.28(+0.13%)
Jan 13, 2022 209.43 210.76 206.12 206.74 35,569,688 -1.91(-0.91%)
Jan 12, 2022 211.08 211.91 207.33 208.65 36,605,780 -1.56(-0.74%)
Jan 11, 2022 208.14 210.41 205.71 210.20 36,380,972 +2.21(+1.06%)
Jan 10, 2022 207.46 208.05 203.93 207.99 47,871,960 -0.72(-0.35%)
Jan 07, 2022 211.16 212.88 208.57 208.71 32,828,468 -2.28(-1.08%)
Jan 06, 2022 210.41 212.92 208.47 211.00 40,429,648 +1.04(+0.49%)
Jan 05, 2022 217.22 218.22 209.92 209.96 41,909,324 -7.36(-3.39%)
Jan 04, 2022 218.31 219.40 215.78 217.32 22,809,582 -0.33(-0.15%)
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.