Indicators

Russell 2000 Ishares ETF (NY: IWM )

199.69 -1.64 (-0.81%)

Streaming Delayed Price Updated: 12:27 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	217.70	217.79	215.75	216.18	21,559,074	-0.14(-0.07%)
May 27, 2021	215.74	217.01	214.92	216.33	22,368,316	+2.21(+1.03%)
May 26, 2021	211.04	214.45	211.03	214.12	21,228,006	+3.92(+1.87%)
May 25, 2021	213.05	214.47	210.13	210.20	21,393,588	-2.05(-0.97%)
May 24, 2021	212.04	213.26	210.91	212.25	19,124,830	+1.37(+0.65%)
May 21, 2021	212.19	213.18	210.29	210.88	25,302,172	+0.55(+0.26%)
May 20, 2021	209.25	210.79	207.39	210.34	25,976,254	+1.39(+0.67%)
May 19, 2021	207.11	209.15	205.21	208.95	32,540,958	-1.62(-0.77%)
May 18, 2021	212.24	214.02	210.40	210.57	25,650,744	-1.61(-0.76%)
May 17, 2021	210.70	212.24	208.90	212.18	20,938,190	+0.29(+0.14%)
May 14, 2021	208.94	212.26	206.77	211.89	26,150,778	+5.05(+2.44%)
May 13, 2021	204.50	208.46	203.05	206.84	39,417,520	+3.74(+1.84%)
May 12, 2021	208.13	209.73	202.80	203.10	44,228,572	-6.82(-3.25%)
May 11, 2021	206.04	211.28	205.56	209.91	41,239,308	-0.67(-0.32%)
May 10, 2021	215.93	216.35	210.52	210.59	29,458,096	-5.49(-2.54%)
May 07, 2021	213.46	216.60	212.98	216.08	27,300,532	+2.68(+1.26%)
May 06, 2021	213.45	213.61	209.61	213.40	28,816,028	+0.18(+0.09%)
May 05, 2021	214.90	215.26	212.22	213.21	26,201,534	-0.85(-0.40%)
May 04, 2021	215.32	216.80	211.83	214.07	28,250,000	-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.