Indicators

Russell 2000 Ishares ETF (NY: IWM )

220.33 +1.48 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	51.70	51.74	51.12	51.40	73,423,632	-0.21(-0.41%)
Feb 25, 2010	50.89	51.66	50.73	51.62	63,468,328	+0.02(+0.03%)
Feb 24, 2010	51.35	51.85	51.20	51.60	61,668,160	+0.43(+0.85%)
Feb 23, 2010	51.70	51.77	51.02	51.16	72,039,888	-0.61(-1.17%)
Feb 22, 2010	51.91	51.93	51.58	51.77	55,399,324	+0.16(+0.30%)
Feb 19, 2010	51.35	51.88	51.25	51.62	69,454,344	+0.07(+0.13%)
Feb 18, 2010	51.13	51.57	50.95	51.55	52,591,128	+0.42(+0.82%)
Feb 17, 2010	51.04	51.25	50.76	51.13	61,648,872	+0.34(+0.68%)
Feb 16, 2010	50.47	50.84	49.99	50.79	61,079,680	+0.84(+1.69%)
Feb 12, 2010	49.11	49.95	49.95	49.95	80,524,176	+0.36(+0.73%)
Feb 11, 2010	48.67	49.62	48.29	49.58	63,493,992	+0.78(+1.59%)
Feb 10, 2010	48.55	48.93	48.04	48.81	68,054,240	+0.11(+0.24%)
Feb 09, 2010	48.60	49.05	48.09	48.69	112,383,640	+0.47(+0.98%)
Feb 08, 2010	48.36	48.78	47.98	48.22	75,233,272	-0.29(-0.61%)
Feb 05, 2010	48.43	48.56	47.47	48.51	130,429,768	+0.19(+0.39%)
Feb 04, 2010	49.65	49.67	48.28	48.32	121,149,104	-1.67(-3.34%)
Feb 03, 2010	50.09	50.44	49.59	49.99	61,381,048	-0.34(-0.67%)
Feb 02, 2010	49.78	50.39	49.62	50.33	86,801,280	+0.80(+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.