Russell 2000 Ishares ETF (NY: IWM )

221.02 USD +5.27 (+2.44%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 217.94 221.41 215.68 221.02 25,070,474 +5.27(+2.44%)
May 13, 2021 213.31 217.44 211.80 215.75 37,789,162 +3.90(+1.84%)
May 12, 2021 217.10 218.77 211.54 211.85 42,401,466 -7.11(-3.25%)
May 11, 2021 214.92 220.39 214.42 218.96 39,535,687 -0.70(-0.32%)
May 10, 2021 225.23 225.67 219.59 219.66 28,241,163 -5.73(-2.54%)
May 07, 2021 222.66 225.93 222.16 225.39 26,172,730 +2.80(+1.26%)
May 06, 2021 222.65 222.81 218.64 222.59 27,625,619 +0.19(+0.09%)
May 05, 2021 224.16 224.54 221.36 222.40 25,119,132 -0.89(-0.40%)
May 04, 2021 224.60 226.14 220.96 223.29 27,082,977 -2.70(-1.19%)
May 03, 2021 227.21 227.41 224.92 225.99 18,675,383 +1.10(+0.49%)
Apr 30, 2021 225.72 227.80 224.14 224.89 27,005,900 -3.10(-1.36%)
Apr 29, 2021 230.85 230.95 225.79 227.99 25,566,158 -0.85(-0.37%)
Apr 28, 2021 228.08 229.49 227.10 228.84 16,542,328 +0.39(+0.17%)
Apr 27, 2021 228.71 229.39 227.51 228.45 19,629,858 +0.34(+0.15%)
Apr 26, 2021 227.00 228.69 226.75 228.11 19,054,423 +2.35(+1.04%)
Apr 23, 2021 222.82 226.65 222.02 225.76 28,409,600 +4.18(+1.89%)
Apr 22, 2021 223.26 225.33 220.78 221.58 32,044,616 -0.92(-0.41%)
Apr 21, 2021 217.02 222.62 215.50 222.50 31,109,162 +5.31(+2.44%)
Apr 20, 2021 220.77 221.62 215.24 217.19 35,540,656 -4.54(-2.05%)
Apr 19, 2021 223.71 224.66 219.94 221.73 25,251,357 -2.92(-1.30%)
Apr 16, 2021 225.40 225.68 223.01 224.65 23,942,900 +0.36(+0.16%)
Apr 15, 2021 225.09 225.12 222.26 224.29 20,578,719 +0.97(+0.43%)
Apr 14, 2021 221.87 226.00 221.80 223.32 27,351,719 +2.18(+0.99%)
Apr 13, 2021 221.48 222.57 218.83 221.14 24,585,656 -0.58(-0.26%)
Apr 12, 2021 222.72 222.93 220.40 221.72 20,525,149 -0.87(-0.39%)
Apr 09, 2021 222.49 223.09 221.24 222.59 23,267,300 +0.03(+0.01%)
Apr 08, 2021 221.84 222.82 219.39 222.56 23,958,845 +1.87(+0.85%)
Apr 07, 2021 224.23 224.37 219.94 220.69 26,175,031 -3.62(-1.61%)
Apr 06, 2021 225.00 226.69 223.84 224.31 24,882,990 -0.66(-0.29%)
Apr 05, 2021 226.40 226.54 223.57 224.97 27,670,225 +1.23(+0.55%)
Apr 01, 2021 222.40 223.90 222.02 223.74 29,799,200 +2.80(+1.27%)
Mar 31, 2021 219.17 222.40 219.12 220.94 34,776,066 +2.93(+1.34%)
Mar 30, 2021 214.39 218.68 213.14 218.01 36,161,121 +3.61(+1.68%)
Mar 29, 2021 219.01 220.93 214.08 214.40 38,070,687 -6.21(-2.81%)
Mar 26, 2021 218.96 220.68 215.96 220.61 34,452,500 +3.95(+1.82%)
Mar 25, 2021 209.34 217.52 208.03 216.66 59,214,469 +4.62(+2.18%)
Mar 24, 2021 219.86 221.33 212.04 212.04 47,236,279 -5.02(-2.31%)
Mar 23, 2021 223.16 223.86 216.03 217.06 43,494,697 -8.17(-3.63%)
Mar 22, 2021 227.68 228.10 224.10 225.23 26,115,781 -1.71(-0.75%)
Mar 19, 2021 224.57 228.60 222.95 226.94 40,855,600 +1.70(+0.75%)
Mar 18, 2021 230.80 232.93 224.61 225.24 35,673,012 -7.07(-3.04%)
Mar 17, 2021 228.97 232.82 227.36 232.31 29,394,778 +1.81(+0.79%)
Mar 16, 2021 234.02 234.09 229.12 230.50 24,636,481 -3.92(-1.67%)
Mar 15, 2021 233.34 234.53 231.91 234.42 21,525,845 +0.83(+0.36%)
Mar 12, 2021 231.99 234.15 231.37 233.59 23,732,100 +1.37(+0.59%)
Mar 11, 2021 229.55 232.28 228.79 232.22 25,214,054 +5.00(+2.20%)
Mar 10, 2021 225.60 228.97 225.20 227.22 36,742,271 +3.88(+1.74%)
Mar 09, 2021 222.41 224.99 220.92 223.34 32,211,984 +4.60(+2.10%)
Mar 08, 2021 219.36 222.27 217.67 218.74 40,586,061 +1.03(+0.47%)
Mar 05, 2021 216.89 218.15 207.21 217.71 53,204,200 +4.52(+2.12%)
Mar 04, 2021 218.51 220.68 209.43 213.19 58,954,794 -6.13(-2.80%)
Mar 03, 2021 222.42 224.26 219.21 219.32 33,315,287 -2.40(-1.08%)
Mar 02, 2021 225.79 225.96 221.55 221.72 26,839,722 -4.35(-1.92%)
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.