Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	201.03	202.76	199.11	199.23	27,562,486	-2.13(-1.06%)
Mar 30, 2022	205.15	205.51	200.53	201.35	27,247,620	-4.12(-2.01%)
Mar 29, 2022	201.88	206.00	201.76	205.48	30,978,768	+5.36(+2.68%)
Mar 28, 2022	199.55	200.14	197.05	200.12	19,530,844	+0.07(+0.03%)
Mar 25, 2022	200.02	200.54	198.42	200.05	20,079,576	+0.27(+0.14%)
Mar 24, 2022	198.36	199.84	196.76	199.78	20,671,824	+2.27(+1.15%)
Mar 23, 2022	199.69	200.71	197.36	197.51	20,396,094	-3.49(-1.73%)
Mar 22, 2022	199.84	202.25	199.35	201.00	25,459,648	+2.00(+1.00%)
Mar 21, 2022	200.71	201.66	197.54	199.00	27,562,810	-1.77(-0.88%)
Mar 18, 2022	197.81	200.95	197.61	200.77	38,415,176	+2.09(+1.05%)
Mar 17, 2022	194.48	198.78	194.02	198.68	26,689,036	+3.07(+1.57%)
Mar 16, 2022	191.35	195.61	190.00	195.61	32,942,486	+5.97(+3.15%)
Mar 15, 2022	187.40	189.65	186.84	189.64	26,261,940	+2.97(+1.59%)
Mar 14, 2022	191.06	191.25	185.87	186.67	36,077,916	-3.89(-2.04%)
Mar 11, 2022	194.49	195.44	190.28	190.56	26,576,964	-3.09(-1.60%)
Mar 10, 2022	191.22	193.77	190.40	193.65	26,380,874	-0.35(-0.18%)
Mar 09, 2022	192.01	194.70	191.43	194.00	30,070,150	+5.32(+2.82%)
Mar 08, 2022	188.25	193.31	187.40	188.69	47,093,932	+1.04(+0.55%)
Mar 07, 2022	192.98	193.33	187.61	187.65	40,404,732	-4.78(-2.49%)
Mar 04, 2022	193.44	194.56	190.81	192.43	32,682,148	-3.06(-1.57%)
Mar 03, 2022	198.66	198.68	194.01	195.50	30,794,140	-2.34(-1.18%)
Mar 02, 2022	194.55	198.87	194.40	197.84	30,961,286	+4.60(+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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Sections

Services