Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.51 +2.61 (+1.29%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	77.86	78.33	77.70	77.84	36,274,308	+0.15(+0.19%)
Feb 27, 2013	76.88	78.16	76.83	77.69	47,876,412	+0.81(+1.05%)
Feb 26, 2013	76.92	77.24	76.39	76.88	55,213,240	+0.30(+0.39%)
Feb 25, 2013	78.72	78.74	76.54	76.58	62,162,208	-1.73(-2.21%)
Feb 22, 2013	77.78	78.31	77.75	78.31	28,787,134	+0.93(+1.20%)
Feb 21, 2013	78.09	78.13	76.88	77.38	52,346,320	-0.76(-0.97%)
Feb 20, 2013	79.69	79.73	78.06	78.14	48,518,968	-1.48(-1.86%)
Feb 19, 2013	79.04	79.63	79.04	79.62	24,598,804	+0.70(+0.88%)
Feb 15, 2013	78.86	79.17	78.69	78.92	34,103,408	+0.03(+0.03%)
Feb 14, 2013	78.44	79.04	78.42	78.90	25,977,612	+0.20(+0.25%)
Feb 13, 2013	78.45	78.76	78.27	78.70	26,228,762	+0.33(+0.42%)
Feb 12, 2013	78.06	78.49	78.01	78.37	22,993,172	+0.34(+0.44%)
Feb 11, 2013	78.04	78.07	77.65	78.03	18,275,026	-0.09(-0.11%)
Feb 08, 2013	77.67	78.17	77.63	78.12	29,280,014	+0.55(+0.71%)
Feb 07, 2013	77.76	77.90	77.04	77.56	35,110,668	-0.26(-0.33%)
Feb 06, 2013	77.13	77.87	77.06	77.82	28,239,766	+1.02(+1.32%)
Feb 04, 2013	77.27	77.58	76.70	76.81	31,391,762	-0.94(-1.21%)

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.