Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	178.68	183.34	176.85	183.28	28,600,114	+4.89(+2.74%)
Nov 29, 2022	177.99	179.60	177.99	178.39	14,293,722	+0.52(+0.29%)
Nov 28, 2022	180.11	180.88	177.33	177.87	17,855,660	-3.66(-2.02%)
Nov 25, 2022	181.05	182.30	180.63	181.53	13,692,512	+0.38(+0.21%)
Nov 23, 2022	180.26	181.72	179.54	181.15	20,200,042	+0.47(+0.26%)
Nov 22, 2022	179.73	180.90	178.35	180.68	17,212,274	+1.91(+1.07%)
Nov 21, 2022	178.79	179.19	177.47	178.77	19,421,462	-0.94(-0.52%)
Nov 18, 2022	180.56	181.26	178.58	179.71	28,154,854	+1.15(+0.65%)
Nov 17, 2022	177.65	178.95	176.57	178.55	21,258,798	-1.67(-0.93%)
Nov 16, 2022	182.52	182.56	179.70	180.22	25,319,128	-3.23(-1.76%)
Nov 15, 2022	183.74	185.42	182.04	183.45	26,665,926	+2.68(+1.48%)
Nov 14, 2022	181.73	183.68	180.60	180.77	27,083,382	-2.04(-1.12%)
Nov 11, 2022	181.70	184.72	181.63	182.82	29,661,810	+1.49(+0.82%)
Nov 10, 2022	177.88	181.39	177.19	181.33	39,372,984	+10.52(+6.16%)
Nov 09, 2022	174.11	174.77	170.47	170.81	27,888,986	-4.82(-2.75%)
Nov 08, 2022	176.29	177.98	173.49	175.64	20,650,842	+0.07(+0.04%)
Nov 07, 2022	175.81	176.65	173.80	175.57	21,123,470	+0.79(+0.45%)
Nov 04, 2022	175.01	176.01	171.64	174.78	26,450,172	+2.33(+1.35%)
Nov 03, 2022	171.46	174.05	170.31	172.45	29,732,582	-1.16(-0.67%)
Nov 02, 2022	178.85	180.96	173.55	173.61	38,942,928	-5.96(-3.32%)
Nov 01, 2022	181.19	181.55	178.88	179.57	28,323,584	+0.25(+0.14%)
Oct 31, 2022	178.29	180.22	177.58	179.32	26,394,776	+0.17(+0.09%)
Oct 28, 2022	175.90	179.40	174.83	179.16	34,020,304	+3.98(+2.27%)
Oct 27, 2022	176.65	178.02	174.96	175.18	29,373,736	+0.04(+0.02%)
Oct 26, 2022	175.24	178.39	174.44	175.14	37,983,984	+0.86(+0.49%)
Oct 25, 2022	169.78	174.99	169.77	174.28	33,900,580	+4.63(+2.73%)
Oct 24, 2022	169.53	170.20	167.31	169.65	27,985,454	+0.72(+0.43%)
Oct 21, 2022	165.70	169.42	164.52	168.93	48,499,624	+3.59(+2.17%)
Oct 20, 2022	167.68	169.76	164.79	165.34	27,283,922	-2.13(-1.27%)
Oct 19, 2022	168.72	169.61	165.63	167.47	29,920,918	-2.90(-1.70%)
Oct 18, 2022	172.02	173.42	168.92	170.37	37,272,652	+2.00(+1.18%)
Oct 17, 2022	166.50	168.85	166.39	168.37	28,787,786	+5.20(+3.19%)
Oct 14, 2022	168.97	170.12	163.07	163.17	30,269,876	-4.49(-2.68%)
Oct 13, 2022	160.42	168.44	158.95	167.66	46,990,492	+4.05(+2.48%)
Oct 12, 2022	164.23	164.78	161.87	163.61	27,634,894	-0.45(-0.27%)
Oct 11, 2022	163.31	166.39	161.20	164.06	28,624,750	+0.05(+0.03%)
Oct 10, 2022	165.59	165.87	162.95	164.01	23,913,216	-0.92(-0.56%)
Oct 07, 2022	168.17	168.70	164.25	164.93	27,129,456	-5.00(-2.94%)
Oct 06, 2022	170.05	172.32	169.13	169.93	23,106,784	-0.96(-0.56%)
Oct 05, 2022	169.62	171.50	167.68	170.88	25,793,094	-1.27(-0.74%)
Oct 04, 2022	168.84	172.23	168.76	172.16	38,417,580	+6.56(+3.96%)
Oct 03, 2022	163.69	166.58	161.64	165.59	34,336,276	+4.27(+2.65%)
Sep 30, 2022	162.16	165.81	161.27	161.32	41,551,576	-1.18(-0.73%)
Sep 29, 2022	164.12	164.26	160.22	162.50	32,281,746	-3.73(-2.24%)
Sep 28, 2022	162.14	167.25	161.46	166.23	36,406,816	+5.10(+3.16%)
Sep 27, 2022	162.68	163.97	159.71	161.13	43,294,756	+0.55(+0.34%)
Sep 26, 2022	161.85	165.28	160.01	160.58	31,240,378	-2.23(-1.37%)
Sep 23, 2022	164.46	164.64	160.56	162.81	41,451,168	-3.97(-2.38%)
Sep 22, 2022	170.30	170.86	166.15	166.78	34,375,708	-3.84(-2.25%)
Sep 21, 2022	174.55	176.23	170.62	170.63	30,136,606	-2.65(-1.53%)
Sep 20, 2022	173.97	174.13	171.96	173.27	22,833,086	-2.39(-1.36%)
Sep 19, 2022	172.25	175.89	172.20	175.67	26,184,706	+1.49(+0.85%)
Sep 16, 2022	174.28	174.85	172.16	174.18	42,647,408	-2.57(-1.45%)
Sep 15, 2022	177.03	179.72	176.00	176.75	26,040,662	-1.29(-0.73%)
Sep 14, 2022	177.66	178.39	175.72	178.04	25,958,980	+0.69(+0.39%)
Sep 13, 2022	179.89	180.91	176.66	177.35	35,224,996	-7.22(-3.91%)
Sep 12, 2022	183.53	184.76	182.92	184.57	23,756,574	+2.21(+1.21%)
Sep 09, 2022	180.36	182.59	180.12	182.36	23,849,910	+3.59(+2.01%)
Sep 08, 2022	175.83	178.85	174.79	178.77	25,954,486	+1.48(+0.83%)
Sep 07, 2022	173.19	177.56	173.15	177.29	26,163,260	+3.78(+2.18%)
Sep 06, 2022	175.85	176.21	172.73	173.52	24,470,176	-1.73(-0.99%)
Sep 02, 2022	178.66	179.00	174.32	175.25	28,330,016	-1.37(-0.78%)

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.