Indicators

Russell 2000 Ishares ETF (NY: IWM )

220.33 +1.48 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	69.39	69.74	68.06	68.13	76,387,784	-1.03(-1.49%)
Feb 28, 2012	69.39	73.65	68.80	69.17	56,721,480	-0.18(-0.27%)
Feb 27, 2012	68.80	69.73	68.30	69.35	61,632,196	-0.12(-0.17%)
Feb 24, 2012	69.63	69.80	69.33	69.47	44,739,716	-0.13(-0.19%)
Feb 23, 2012	68.58	69.64	68.31	69.60	63,256,056	+1.03(+1.50%)
Feb 22, 2012	68.90	69.23	68.51	68.58	50,690,496	-0.55(-0.79%)
Feb 21, 2012	69.70	69.80	68.79	69.12	47,452,808	-0.47(-0.68%)
Feb 17, 2012	70.01	70.03	69.46	69.59	39,612,940	-0.01(-0.01%)
Feb 16, 2012	68.36	69.69	68.32	69.60	73,109,568	+1.29(+1.88%)
Feb 15, 2012	69.28	69.29	68.09	68.32	71,167,960	-0.57(-0.83%)
Feb 14, 2012	68.85	69.03	68.39	68.89	58,737,328	-0.31(-0.45%)
Feb 13, 2012	69.02	69.29	68.60	69.20	45,859,220	+0.88(+1.29%)
Feb 10, 2012	68.51	68.65	68.16	68.32	50,566,760	-0.95(-1.37%)
Feb 09, 2012	69.79	69.80	68.80	69.27	57,948,928	-0.34(-0.50%)
Feb 08, 2012	69.60	69.95	68.87	69.61	55,549,104	+0.15(+0.22%)
Feb 07, 2012	69.44	69.76	69.00	69.46	49,515,760	-0.04(-0.06%)
Feb 06, 2012	69.41	69.71	69.24	69.50	41,060,224	-0.23(-0.33%)
Feb 03, 2012	69.33	69.96	69.13	69.73	86,533,704	+1.49(+2.18%)
Feb 02, 2012	68.12	68.53	67.87	68.24	55,198,120	+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.