Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.51 +2.61 (+1.29%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	50.79	50.83	50.22	50.50	74,741,760	-0.21(-0.41%)
Feb 25, 2010	50.00	50.75	49.84	50.70	64,607,736	+0.02(+0.03%)
Feb 24, 2010	50.45	50.94	50.29	50.69	62,775,252	+0.43(+0.85%)
Feb 23, 2010	50.79	50.86	50.12	50.26	73,333,176	-0.59(-1.17%)
Feb 22, 2010	50.99	51.02	50.67	50.86	56,393,876	+0.15(+0.30%)
Feb 19, 2010	50.45	50.96	50.34	50.70	70,701,216	+0.06(+0.13%)
Feb 18, 2010	50.23	50.66	50.05	50.64	53,535,264	+0.41(+0.82%)
Feb 17, 2010	50.14	50.34	49.86	50.23	62,755,616	+0.34(+0.68%)
Feb 16, 2010	49.58	49.94	49.11	49.89	62,176,208	+0.83(+1.69%)
Feb 12, 2010	48.24	49.06	49.06	49.06	81,969,776	+0.36(+0.73%)
Feb 11, 2010	47.81	48.74	47.44	48.71	64,633,860	+0.76(+1.59%)
Feb 10, 2010	47.69	48.07	47.19	47.95	69,275,976	+0.11(+0.24%)
Feb 09, 2010	47.75	48.19	47.24	47.83	114,401,192	+0.47(+0.98%)
Feb 08, 2010	47.50	47.92	47.13	47.37	76,583,896	-0.29(-0.61%)
Feb 05, 2010	47.58	47.71	46.64	47.66	132,771,296	+0.18(+0.39%)
Feb 04, 2010	48.78	48.79	47.43	47.47	123,324,016	-1.64(-3.34%)
Feb 03, 2010	49.21	49.56	48.72	49.11	62,482,984	-0.33(-0.67%)
Feb 02, 2010	48.90	49.50	48.74	49.44	88,359,576	+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.