Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	39.02	39.30	38.60	38.60	7,658,876	-0.65(-1.65%)
May 28, 2002	39.52	39.52	38.80	39.25	3,730,190	-0.10(-0.25%)
May 27, 2002	39.80	39.86	39.35	39.35	2,010,467	+0.00(+0.00%)
May 24, 2002	39.80	39.86	39.35	39.35	2,010,467	-0.63(-1.58%)
May 23, 2002	39.48	40.00	39.00	39.98	2,980,702	+0.78(+1.99%)
May 22, 2002	39.32	39.67	38.94	39.20	2,423,961	-0.24(-0.61%)
May 21, 2002	40.14	40.26	39.31	39.44	3,056,200	-0.61(-1.52%)
May 20, 2002	40.50	40.50	40.00	40.05	2,320,212	-0.51(-1.26%)
May 17, 2002	40.48	40.71	40.21	40.56	2,025,467	+0.12(+0.31%)
May 16, 2002	40.94	40.94	40.30	40.44	1,815,220	-0.48(-1.18%)
May 15, 2002	40.70	41.13	40.46	40.92	2,253,963	-0.04(-0.10%)
May 14, 2002	40.28	40.96	40.09	40.96	11,742,811	+1.20(+3.02%)
May 13, 2002	39.26	39.78	39.20	39.76	2,806,204	+0.51(+1.29%)
May 10, 2002	40.00	40.02	39.16	39.25	2,235,714	-0.67(-1.67%)
May 09, 2002	40.64	40.64	39.88	39.92	2,147,465	-0.72(-1.77%)
May 08, 2002	40.36	40.65	40.19	40.64	2,779,955	+0.95(+2.39%)
May 07, 2002	40.19	40.22	39.68	39.69	1,627,973	-0.29(-0.72%)
May 06, 2002	40.76	40.93	39.98	39.98	3,396,195	-0.78(-1.91%)
May 03, 2002	41.00	41.00	40.52	40.76	1,868,469	-0.18(-0.44%)
May 02, 2002	40.76	41.04	40.66	40.94	1,165,231	+0.14(+0.34%)

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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Free News Feed