Indicators

Russell 2000 Ishares ETF (NY: IWM )

199.42 -1.91 (-0.95%)

Streaming Delayed Price Updated: 11:46 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.25	50.40	49.64	50.01	22,960,764	-0.31(-0.62%)
Feb 25, 2005	49.42	50.33	49.42	50.32	29,974,098	+0.82(+1.66%)
Feb 24, 2005	48.98	49.56	48.62	49.49	21,429,660	+0.46(+0.94%)
Feb 23, 2005	48.90	49.33	48.83	49.04	22,089,274	+0.29(+0.59%)
Feb 22, 2005	49.46	49.78	48.71	48.75	34,422,208	-0.97(-1.95%)
Feb 18, 2005	49.78	50.06	49.50	49.72	19,674,054	-0.12(-0.25%)
Feb 17, 2005	50.45	50.56	49.80	49.84	21,904,168	-0.44(-0.88%)
Feb 16, 2005	50.05	50.61	49.87	50.28	23,818,112	+0.15(+0.30%)
Feb 15, 2005	50.15	50.43	49.83	50.13	18,250,274	+0.04(+0.09%)
Feb 14, 2005	50.05	50.29	49.78	50.09	11,332,398	-0.04(-0.09%)
Feb 11, 2005	49.36	50.19	49.01	50.13	22,790,052	+0.80(+1.63%)
Feb 10, 2005	49.40	49.59	49.03	49.33	25,733,068	+0.09(+0.18%)
Feb 09, 2005	50.48	50.49	49.24	49.24	34,663,376	-1.07(-2.13%)
Feb 08, 2005	50.18	50.47	50.13	50.31	13,499,128	+0.12(+0.24%)
Feb 07, 2005	50.31	50.51	49.97	50.19	15,599,441	-0.01(-0.02%)
Feb 04, 2005	49.58	50.31	49.52	50.20	24,702,734	+0.62(+1.25%)
Feb 03, 2005	49.72	49.78	49.20	49.58	18,853,070	-0.27(-0.54%)
Feb 02, 2005	49.55	49.89	49.47	49.85	22,435,750	+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.