Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.72 +3.08 (+1.54%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	50.64	50.68	50.08	50.36	74,950,472	-0.21(-0.41%)
Feb 25, 2010	49.86	50.61	49.70	50.56	64,788,152	+0.02(+0.03%)
Feb 24, 2010	50.31	50.80	50.15	50.55	62,950,548	+0.42(+0.85%)
Feb 23, 2010	50.64	50.72	49.98	50.12	73,537,952	-0.59(-1.17%)
Feb 22, 2010	50.85	50.88	50.53	50.72	56,551,356	+0.15(+0.30%)
Feb 19, 2010	50.31	50.82	50.20	50.56	70,898,648	+0.06(+0.13%)
Feb 18, 2010	50.09	50.52	49.91	50.50	53,684,760	+0.41(+0.82%)
Feb 17, 2010	50.00	50.20	49.73	50.09	62,930,860	+0.34(+0.68%)
Feb 16, 2010	49.44	49.80	48.98	49.75	62,349,832	+0.83(+1.69%)
Feb 12, 2010	48.11	48.93	48.93	48.93	82,198,680	+0.35(+0.73%)
Feb 11, 2010	47.68	48.61	47.31	48.57	64,814,348	+0.76(+1.59%)
Feb 10, 2010	47.56	47.93	47.06	47.81	69,469,432	+0.11(+0.24%)
Feb 09, 2010	47.61	48.05	47.11	47.70	114,720,656	+0.47(+0.98%)
Feb 08, 2010	47.37	47.79	47.00	47.24	76,797,752	-0.29(-0.61%)
Feb 05, 2010	47.44	47.57	46.51	47.52	133,142,056	+0.18(+0.39%)
Feb 04, 2010	48.64	48.66	47.30	47.34	123,668,400	-1.64(-3.34%)
Feb 03, 2010	49.07	49.42	48.58	48.98	62,657,468	-0.33(-0.67%)
Feb 02, 2010	48.77	49.36	48.61	49.30	88,606,320	+0.79(+1.62%)

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.