Indicators

Russell 2000 Ishares ETF (NY: IWM )

206.36 +5.72 (+2.85%)

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	69.38	69.73	68.05	68.12	76,400,264	-1.03(-1.49%)
Feb 28, 2012	69.38	73.64	68.79	69.15	56,730,748	-0.18(-0.27%)
Feb 27, 2012	68.78	69.72	68.29	69.34	61,642,268	-0.12(-0.17%)
Feb 24, 2012	69.62	69.78	69.31	69.46	44,747,024	-0.13(-0.19%)
Feb 23, 2012	68.57	69.63	68.30	69.59	63,266,392	+1.03(+1.50%)
Feb 22, 2012	68.89	69.22	68.50	68.57	50,698,776	-0.55(-0.79%)
Feb 21, 2012	69.69	69.79	68.78	69.11	47,460,560	-0.47(-0.68%)
Feb 17, 2012	70.00	70.02	69.45	69.58	39,619,412	-0.01(-0.01%)
Feb 16, 2012	68.35	69.68	68.31	69.59	73,121,512	+1.29(+1.88%)
Feb 15, 2012	69.27	69.28	68.08	68.31	71,179,592	-0.57(-0.83%)
Feb 14, 2012	68.84	69.02	68.38	68.88	58,746,924	-0.31(-0.45%)
Feb 13, 2012	69.01	69.28	68.59	69.19	45,866,712	+0.88(+1.29%)
Feb 10, 2012	68.50	68.64	68.15	68.31	50,575,024	-0.95(-1.37%)
Feb 09, 2012	69.78	69.78	68.78	69.25	57,958,396	-0.34(-0.50%)
Feb 08, 2012	69.59	69.94	68.86	69.60	55,558,180	+0.15(+0.22%)
Feb 07, 2012	69.43	69.75	68.99	69.45	49,523,852	-0.04(-0.06%)
Feb 06, 2012	69.40	69.70	69.23	69.49	41,066,932	-0.23(-0.33%)
Feb 03, 2012	69.31	69.95	69.12	69.72	86,547,848	+1.49(+2.18%)
Feb 02, 2012	68.11	68.52	67.86	68.23	55,207,140	+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.