Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 27,639,454 -2.12(-1.06%)
Mar 30, 2022 204.58 204.93 199.97 200.79 27,323,708 -4.11(-2.01%)
Mar 29, 2022 201.31 205.43 201.20 204.91 31,065,274 +5.34(+2.68%)
Mar 28, 2022 198.99 199.58 196.50 199.56 19,585,384 +0.07(+0.03%)
Mar 25, 2022 199.47 199.98 197.87 199.50 20,135,648 +0.27(+0.14%)
Mar 24, 2022 197.81 199.28 196.21 199.22 20,729,548 +2.26(+1.15%)
Mar 23, 2022 199.13 200.15 196.81 196.96 20,453,050 -3.48(-1.73%)
Mar 22, 2022 199.29 201.68 198.79 200.44 25,530,742 +1.99(+1.00%)
Mar 21, 2022 200.15 201.09 196.99 198.45 27,639,778 -1.77(-0.88%)
Mar 18, 2022 197.26 200.39 197.06 200.22 38,522,448 +2.09(+1.05%)
Mar 17, 2022 193.94 198.22 193.48 198.13 26,763,564 +3.06(+1.57%)
Mar 16, 2022 190.82 195.07 189.47 195.07 33,034,476 +5.95(+3.15%)
Mar 15, 2022 186.88 189.13 186.31 189.12 26,335,274 +2.97(+1.59%)
Mar 14, 2022 190.53 190.72 185.35 186.15 36,178,664 -3.88(-2.04%)
Mar 11, 2022 193.95 194.89 189.75 190.03 26,651,180 -3.08(-1.60%)
Mar 10, 2022 190.69 193.23 189.87 193.12 26,454,542 -0.35(-0.18%)
Mar 09, 2022 191.47 194.16 190.89 193.46 30,154,120 +5.30(+2.82%)
Mar 08, 2022 187.72 192.78 186.88 188.16 47,225,440 +1.03(+0.55%)
Mar 07, 2022 192.44 192.79 187.09 187.13 40,517,560 -4.77(-2.49%)
Mar 04, 2022 192.90 194.02 190.28 191.90 32,773,412 -3.05(-1.57%)
Mar 03, 2022 198.11 198.13 193.47 194.95 30,880,132 -2.34(-1.19%)
Mar 02, 2022 194.00 198.31 193.86 197.29 31,047,744 +4.59(+2.38%)
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.