Indicators

Russell 2000 Ishares ETF (NY: IWM )

201.90 +1.98 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.38	50.53	49.77	50.14	22,900,560	-0.31(-0.62%)
Feb 25, 2005	49.55	50.46	49.55	50.45	29,895,506	+0.83(+1.66%)
Feb 24, 2005	49.10	49.69	48.74	49.62	21,373,470	+0.46(+0.94%)
Feb 23, 2005	49.03	49.46	48.96	49.16	22,031,356	+0.29(+0.59%)
Feb 22, 2005	49.59	49.91	48.83	48.87	34,331,952	-0.97(-1.95%)
Feb 18, 2005	49.91	50.19	49.63	49.85	19,622,468	-0.12(-0.25%)
Feb 17, 2005	50.58	50.69	49.93	49.97	21,846,736	-0.44(-0.88%)
Feb 16, 2005	50.18	50.74	50.01	50.41	23,755,660	+0.15(+0.30%)
Feb 15, 2005	50.28	50.57	49.96	50.26	18,202,422	+0.04(+0.09%)
Feb 14, 2005	50.18	50.42	49.91	50.22	11,302,684	-0.04(-0.09%)
Feb 11, 2005	49.49	50.32	49.14	50.26	22,730,296	+0.81(+1.63%)
Feb 10, 2005	49.53	49.72	49.16	49.46	25,665,594	+0.09(+0.18%)
Feb 09, 2005	50.61	50.62	49.37	49.37	34,572,488	-1.08(-2.13%)
Feb 08, 2005	50.31	50.61	50.26	50.45	13,463,732	+0.12(+0.24%)
Feb 07, 2005	50.44	50.64	50.10	50.32	15,558,539	-0.01(-0.02%)
Feb 04, 2005	49.71	50.45	49.65	50.34	24,637,962	+0.62(+1.25%)
Feb 03, 2005	49.85	49.91	49.33	49.71	18,803,636	-0.27(-0.54%)
Feb 02, 2005	49.68	50.02	49.60	49.98	22,376,922	+0.38(+0.76%)

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.