Indicators

Russell 2000 Ishares ETF (NY: IWM )

205.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	69.57	69.92	68.24	68.31	76,187,512	-1.04(-1.49%)
Feb 28, 2012	69.57	73.84	68.98	69.35	56,572,768	-0.19(-0.27%)
Feb 27, 2012	68.98	69.91	68.48	69.53	61,470,612	-0.12(-0.17%)
Feb 24, 2012	69.81	69.98	69.51	69.65	44,622,420	-0.13(-0.19%)
Feb 23, 2012	68.76	69.83	68.49	69.79	63,090,212	+1.03(+1.50%)
Feb 22, 2012	69.09	69.41	68.69	68.76	50,557,596	-0.55(-0.79%)
Feb 21, 2012	69.89	69.99	68.97	69.30	47,328,396	-0.47(-0.68%)
Feb 17, 2012	70.20	70.22	69.64	69.78	39,509,084	-0.01(-0.01%)
Feb 16, 2012	68.54	69.87	68.50	69.79	72,917,896	+1.29(+1.88%)
Feb 15, 2012	69.47	69.47	68.27	68.50	70,981,376	-0.57(-0.83%)
Feb 14, 2012	69.04	69.21	68.57	69.07	58,583,332	-0.31(-0.45%)
Feb 13, 2012	69.20	69.47	68.78	69.38	45,738,988	+0.88(+1.29%)
Feb 10, 2012	68.69	68.83	68.34	68.50	50,434,188	-0.95(-1.37%)
Feb 09, 2012	69.97	69.98	68.98	69.45	57,797,000	-0.35(-0.50%)
Feb 08, 2012	69.79	70.13	69.05	69.79	55,403,468	+0.15(+0.22%)
Feb 07, 2012	69.62	69.95	69.18	69.64	49,385,944	-0.04(-0.06%)
Feb 06, 2012	69.59	69.89	69.42	69.68	40,952,572	-0.23(-0.33%)
Feb 03, 2012	69.51	70.14	69.31	69.91	86,306,840	+1.49(+2.18%)
Feb 02, 2012	68.30	68.72	68.05	68.42	55,053,404	+0.39(+0.57%)

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.