Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	126.99	127.93	126.77	127.74	31,999,158	+1.24(+0.98%)
Aug 30, 2017	125.58	126.63	125.47	126.50	17,405,818	+0.80(+0.64%)
Aug 29, 2017	124.78	125.99	124.54	125.69	22,180,246	+0.03(+0.02%)
Aug 28, 2017	125.58	125.80	125.04	125.67	17,864,234	+0.53(+0.42%)
Aug 25, 2017	125.14	125.53	124.72	125.14	18,773,582	+0.36(+0.29%)
Aug 24, 2017	124.92	125.18	124.35	124.78	17,199,706	+0.38(+0.31%)
Aug 23, 2017	123.90	124.85	123.61	124.40	20,104,080	-0.20(-0.16%)
Aug 22, 2017	123.66	124.74	123.55	124.60	27,529,848	+1.33(+1.08%)
Aug 21, 2017	123.14	123.44	122.63	123.26	23,521,834	-0.08(-0.07%)
Aug 18, 2017	122.93	123.84	122.61	123.34	46,380,972	-0.01(-0.01%)
Aug 17, 2017	125.23	125.88	123.34	123.35	35,779,300	-2.30(-1.83%)
Aug 16, 2017	125.86	126.52	125.44	125.65	23,908,774	+0.04(+0.03%)
Aug 15, 2017	126.89	126.91	125.56	125.61	18,206,110	-1.04(-0.82%)
Aug 14, 2017	125.48	126.70	125.46	126.65	23,746,872	+1.89(+1.52%)
Aug 11, 2017	124.52	125.01	124.12	124.76	35,855,740	+0.18(+0.15%)
Aug 10, 2017	126.42	126.42	124.57	124.58	44,816,684	-2.30(-1.82%)
Aug 09, 2017	127.19	127.43	126.42	126.88	29,021,158	-1.11(-0.86%)
Aug 08, 2017	128.36	129.63	127.71	127.99	29,801,380	-0.40(-0.31%)
Aug 07, 2017	128.39	128.75	127.72	128.39	10,036,332	+0.21(+0.16%)
Aug 04, 2017	127.91	128.28	127.52	128.18	18,019,426	+0.62(+0.49%)
Aug 03, 2017	128.39	128.48	127.22	127.56	21,462,974	-0.64(-0.50%)
Aug 02, 2017	129.44	129.65	127.74	128.20	21,803,464	-1.42(-1.09%)
Aug 01, 2017	129.97	130.00	128.87	129.62	21,697,252	+0.25(+0.19%)
Jul 31, 2017	130.02	130.16	128.88	129.37	17,958,272	-0.41(-0.32%)
Jul 28, 2017	129.84	130.15	129.33	129.78	21,803,942	-0.35(-0.27%)
Jul 27, 2017	131.17	131.35	129.41	130.13	26,640,224	-0.83(-0.64%)
Jul 26, 2017	131.78	131.78	130.78	130.96	14,847,625	-0.73(-0.56%)
Jul 25, 2017	130.50	131.88	130.92	131.69	23,043,028	+1.19(+0.91%)
Jul 24, 2017	130.10	130.57	129.79	130.50	18,260,476	+0.18(+0.14%)
Jul 21, 2017	130.74	131.03	130.05	130.32	24,009,260	-0.59(-0.45%)
Jul 20, 2017	130.84	131.21	130.56	130.91	18,645,742	+0.09(+0.07%)
Jul 19, 2017	129.71	130.86	129.71	130.82	18,573,116	+1.29(+1.00%)
Jul 18, 2017	129.40	129.70	128.94	129.53	18,215,494	-0.34(-0.26%)
Jul 17, 2017	129.45	130.24	129.14	129.87	16,817,392	+0.30(+0.23%)
Jul 14, 2017		130.09	129.35	129.57	16,916,590	+0.22(+0.17%)
Jul 13, 2017	129.09	129.41	128.34	129.35	18,112,484	+0.11(+0.08%)
Jul 12, 2017	128.95	130.02	128.91	129.24	21,172,724	+0.99(+0.77%)
Jul 11, 2017	127.79	128.34	127.06	128.25	17,706,526	+0.37(+0.29%)
Jul 10, 2017	127.92	128.80	127.41	127.88	18,820,464	-0.56(-0.43%)
Jul 07, 2017	127.47	128.61	127.24	128.44	22,435,810	+1.23(+0.97%)
Jul 06, 2017	127.92	128.42	126.92	127.20	33,898,652	-1.68(-1.31%)
Jul 05, 2017	128.99	129.12	128.08	128.89	24,020,054	-0.46(-0.36%)
Jul 03, 2017	128.66	129.71	128.62	129.35	14,246,443	+1.07(+0.84%)
Jun 30, 2017	128.58	128.96	128.14	128.28	25,044,030	-0.20(-0.16%)
Jun 29, 2017	129.48	129.58	127.12	128.48	42,618,332	-0.77(-0.59%)
Jun 28, 2017	128.05	129.50	127.80	129.24	27,555,000	+1.95(+1.53%)
Jun 27, 2017	128.44	128.91	127.21	127.29	27,035,760	-1.13(-0.88%)
Jun 26, 2017	128.43	128.83	127.62	128.42	25,249,460	+0.16(+0.12%)
Jun 23, 2017	127.57	128.42	127.03	128.27	22,819,980	+0.85(+0.66%)
Jun 22, 2017	126.86	127.79	126.54	127.42	19,682,930	+0.48(+0.38%)
Jun 21, 2017	127.48	128.17	126.73	126.94	25,647,312	-0.32(-0.25%)
Jun 20, 2017	128.24	128.32	127.17	127.26	22,087,928	-1.30(-1.01%)
Jun 19, 2017	127.95	128.88	127.90	128.56	27,640,914	+0.95(+0.74%)
Jun 16, 2017	127.47	127.63	126.78	127.61	39,118,288	-0.32(-0.25%)
Jun 15, 2017	127.16	128.33	127.16	127.93	30,073,052	-0.66(-0.51%)
Jun 14, 2017	129.29	129.30	127.85	128.59	36,269,532	-0.76(-0.59%)
Jun 13, 2017	129.08	129.54	128.78	129.35	24,218,976	+0.66(+0.51%)
Jun 12, 2017	128.95	129.40	128.25	128.69	38,081,600	-0.21(-0.16%)
Jun 09, 2017	128.77	130.08	128.08	128.90	62,595,736	+0.66(+0.52%)
Jun 08, 2017	126.51	128.77	126.29	128.24	37,301,612	+1.73(+1.37%)
Jun 07, 2017	126.40	127.01	126.06	126.51	22,564,504	+0.12(+0.09%)
Jun 06, 2017	125.72	127.13	125.44	126.39	27,964,644	-0.12(-0.09%)
Jun 05, 2017	127.40	127.54	126.48	126.51	22,858,432	-0.79(-0.62%)
Jun 02, 2017	126.94	128.37	126.57	127.30	51,281,368	+0.82(+0.65%)

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.