Indicators

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	46.07	46.36	45.91	46.20	11,424,416	+0.24(+0.52%)
Feb 26, 2004	45.60	46.12	45.45	45.97	10,489,388	+0.28(+0.61%)
Feb 25, 2004	45.19	45.71	45.01	45.69	13,257,343	+0.63(+1.41%)
Feb 24, 2004	44.94	45.53	44.58	45.06	17,900,406	-0.00(-0.01%)
Feb 23, 2004	45.89	45.91	44.97	45.06	15,666,392	-0.69(-1.51%)
Feb 20, 2004	45.98	46.13	45.36	45.75	13,851,144	-0.08(-0.17%)
Feb 19, 2004	47.04	47.09	45.83	45.83	11,772,967	-0.82(-1.77%)
Feb 18, 2004	47.04	47.06	46.51	46.65	6,593,690	-0.34(-0.73%)
Feb 17, 2004	46.49	47.00	46.47	47.00	8,341,500	+0.81(+1.76%)
Feb 13, 2004	46.81	47.01	46.09	46.18	9,372,759	-0.48(-1.03%)
Feb 12, 2004	47.01	47.15	46.64	46.66	6,468,918	-0.32(-0.68%)
Feb 11, 2004	46.72	47.09	46.52	46.98	10,360,828	+0.29(+0.61%)
Feb 10, 2004	46.16	46.74	46.07	46.70	6,183,258	+0.55(+1.20%)
Feb 09, 2004	46.24	46.44	46.00	46.14	11,060,204	+0.09(+0.20%)
Feb 06, 2004	44.92	46.18	44.92	46.05	14,471,718	+1.14(+2.53%)
Feb 05, 2004	44.79	45.08	44.58	44.92	11,816,410	+0.42(+0.93%)
Feb 04, 2004	45.45	45.46	44.46	44.50	14,452,522	-1.13(-2.47%)
Feb 03, 2004	45.77	45.86	45.57	45.63	5,909,215	-0.26(-0.56%)

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.