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 (%)
Dec 31, 2020 188.16 188.16 188.16 21,443,218 -0.48(-0.25%)
Dec 30, 2020 187.19 189.53 187.16 188.64 21,443,218 +2.04(+1.10%)
Dec 29, 2020 190.64 190.98 185.65 186.60 35,248,444 -3.68(-1.94%)
Dec 28, 2020 193.06 193.08 190.15 190.28 28,253,752 -0.71(-0.37%)
Dec 24, 2020 191.88 191.89 190.08 190.99 9,278,557 -0.12(-0.06%)
Dec 23, 2020 190.57 191.61 189.93 191.12 19,101,878 +1.61(+0.85%)
Dec 22, 2020 188.09 189.75 187.52 189.51 22,839,928 +2.13(+1.14%)
Dec 21, 2020 184.17 187.89 183.77 187.38 32,112,040 -0.10(-0.05%)
Dec 18, 2020 188.69 189.86 186.95 187.47 38,587,680 -0.91(-0.48%)
Dec 17, 2020 186.89 188.47 186.23 188.38 24,797,518 +2.22(+1.19%)
Dec 16, 2020 187.27 187.35 185.19 186.17 26,535,718 -0.67(-0.36%)
Dec 15, 2020 184.04 187.05 183.05 186.84 27,932,158 +4.56(+2.50%)
Dec 14, 2020 184.23 185.34 182.23 182.28 33,568,800 +0.21(+0.12%)
Dec 11, 2020 181.77 183.42 180.15 182.07 32,260,818 -1.22(-0.66%)
Dec 10, 2020 179.64 183.36 179.20 183.28 22,182,796 +2.07(+1.14%)
Dec 09, 2020 183.71 184.47 179.77 181.21 30,802,008 -1.84(-1.00%)
Dec 08, 2020 179.02 182.72 178.99 183.05 21,003,638 +2.82(+1.57%)
Dec 07, 2020 180.09 180.77 179.33 180.23 15,293,797 +0.17(+0.10%)
Dec 04, 2020 177.01 180.30 175.96 180.06 25,519,942 +4.09(+2.33%)
Dec 03, 2020 175.41 177.17 175.02 175.96 20,438,850 +0.99(+0.56%)
Dec 02, 2020 174.08 175.54 172.94 174.98 20,996,534 +0.18(+0.10%)
Dec 01, 2020 175.66 176.25 173.19 174.79 31,636,734 +1.61(+0.93%)
Nov 30, 2020 175.87 176.34 172.52 173.19 26,514,558 -3.20(-1.82%)
Nov 27, 2020 175.77 176.51 175.29 176.39 10,854,052 +0.75(+0.42%)
Nov 25, 2020 175.56 176.34 174.02 175.65 22,036,200 -0.60(-0.34%)
Nov 24, 2020 175.46 177.42 174.47 176.25 36,334,780 +3.25(+1.88%)
Nov 23, 2020 171.49 174.12 171.00 173.00 25,820,500 +3.18(+1.87%)
Nov 20, 2020 169.03 170.24 168.22 169.82 26,024,786 +0.18(+0.11%)
Nov 19, 2020 168.05 169.91 167.50 169.64 20,970,888 +1.29(+0.77%)
Nov 18, 2020 171.20 171.93 168.25 168.35 25,426,628 -2.39(-1.40%)
Nov 17, 2020 168.42 171.06 166.74 170.74 27,256,464 +0.79(+0.47%)
Nov 16, 2020 168.85 170.09 167.81 169.94 32,664,492 +3.95(+2.38%)
Nov 13, 2020 163.94 166.59 163.90 165.99 26,647,218 +3.37(+2.07%)
Nov 12, 2020 163.98 165.17 161.06 162.62 35,527,684 -2.53(-1.53%)
Nov 11, 2020 165.84 165.97 163.47 165.16 24,970,406 -0.07(-0.04%)
Nov 10, 2020 163.79 165.83 162.41 165.23 36,979,020 +3.01(+1.86%)
Nov 09, 2020 169.29 170.39 162.00 162.21 57,477,744 +5.67(+3.62%)
Nov 06, 2020 158.45 158.54 156.23 156.54 26,057,816 -1.20(-0.76%)
Nov 05, 2020 155.00 158.41 154.90 157.74 33,174,868 +4.26(+2.77%)
Nov 04, 2020 150.92 155.32 150.89 153.48 47,219,904 +0.17(+0.11%)
Nov 03, 2020 151.57 154.25 151.22 153.31 31,382,802 +4.23(+2.84%)
Nov 02, 2020 148.07 149.15 147.01 149.08 26,351,302 +2.61(+1.78%)
Oct 30, 2020 147.64 148.56 144.84 146.47 33,168,074 -1.96(-1.32%)
Oct 29, 2020 146.16 149.05 145.11 148.43 28,403,490 +1.75(+1.19%)
Oct 28, 2020 147.97 148.71 146.42 146.68 33,790,960 -3.24(-2.16%)
Oct 27, 2020 152.55 153.13 151.11 149.92 21,438,126 -2.73(-1.79%)
Oct 26, 2020 153.96 154.39 150.57 152.65 27,697,366 -3.37(-2.16%)
Oct 23, 2020 156.01 156.26 154.27 156.01 21,834,576 +0.90(+0.58%)
Oct 22, 2020 153.21 155.17 152.29 155.12 21,578,254 +2.63(+1.73%)
Oct 21, 2020 153.91 154.39 152.40 152.48 18,222,900 -1.32(-0.86%)
Oct 20, 2020 154.57 155.42 153.40 153.80 19,764,736 +0.34(+0.22%)
Oct 19, 2020 155.83 156.93 153.11 153.47 19,183,150 -1.86(-1.19%)
Oct 16, 2020 156.15 156.62 155.29 155.32 18,441,562 -0.38(-0.25%)
Oct 15, 2020 152.40 156.12 151.94 155.71 23,879,010 +1.59(+1.03%)
Oct 14, 2020 155.96 156.82 153.97 154.12 19,917,802 -1.54(-0.99%)
Oct 13, 2020 155.49 156.16 154.49 155.66 21,005,792 -1.04(-0.67%)
Oct 12, 2020 156.33 157.13 155.56 156.70 21,245,110 +1.04(+0.67%)
Oct 09, 2020 156.28 156.63 154.80 155.66 26,170,386 +0.80(+0.52%)
Oct 08, 2020 154.72 155.26 153.63 154.86 38,947,660 +1.74(+1.14%)
Oct 07, 2020 151.73 153.61 151.60 153.12 28,252,916 +3.27(+2.18%)
Oct 06, 2020 151.64 154.04 149.57 149.84 37,974,260 -0.43(-0.29%)
Oct 05, 2020 147.81 150.49 147.80 150.27 19,375,506 +4.04(+2.76%)
Oct 02, 2020 142.94 146.94 142.54 146.24 30,783,912 +0.64(+0.44%)
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.