Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.27 -1.59 (-0.77%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	30.75	31.67	30.69	31.09	0	-0.31(-0.99%)
Feb 26, 2009	32.24	32.36	31.14	31.40	86,131,464	-0.50(-1.57%)
Feb 25, 2009	32.43	32.66	31.36	31.90	131,594,360	-0.67(-2.07%)
Feb 24, 2009	31.80	32.86	31.45	32.58	102,577,056	+1.16(+3.69%)
Feb 23, 2009	32.86	32.92	31.35	31.42	99,229,960	-1.25(-3.84%)
Feb 20, 2009	32.48	33.07	31.92	32.67	105,001,248	-0.44(-1.34%)
Feb 19, 2009	33.98	34.15	33.06	33.12	81,273,168	-0.47(-1.39%)
Feb 18, 2009	34.35	34.42	33.46	33.59	98,562,672	-0.48(-1.42%)
Feb 17, 2009	34.15	34.64	34.02	34.07	102,674,440	-1.41(-3.96%)
Feb 13, 2009	35.80	36.29	35.40	35.48	74,166,896	-0.37(-1.04%)
Feb 12, 2009	35.02	35.91	34.52	35.85	99,736,120	+0.30(+0.85%)
Feb 11, 2009	35.64	35.89	35.02	35.55	73,556,272	+0.13(+0.38%)
Feb 10, 2009	36.84	37.41	35.30	35.41	105,660,392	-1.72(-4.62%)
Feb 09, 2009	37.16	37.44	36.71	37.13	69,586,696	-0.17(-0.45%)
Feb 06, 2009	36.07	37.46	35.91	37.30	67,714,424	+1.28(+3.55%)
Feb 05, 2009	35.29	36.54	35.10	36.02	90,184,704	+0.41(+1.16%)
Feb 04, 2009	35.91	36.63	35.37	35.60	81,950,400	-0.26(-0.73%)
Feb 03, 2009	35.96	36.20	35.30	35.87	72,347,712	+0.25(+0.71%)

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.