Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	134.07	136.88	134.00	136.46	34,403,656	+1.94(+1.45%)
Jun 29, 2020	132.20	135.33	130.67	134.52	35,586,580	+4.26(+3.27%)
Jun 26, 2020	132.94	133.27	130.09	130.26	41,024,260	-3.60(-2.69%)
Jun 25, 2020	131.25	133.99	129.90	133.86	38,971,420	+1.99(+1.51%)
Jun 24, 2020	134.48	134.96	129.92	131.87	44,958,472	-4.42(-3.25%)
Jun 23, 2020	137.55	137.88	135.96	136.29	21,332,184	+0.57(+0.42%)
Jun 22, 2020	133.66	135.87	132.32	135.72	30,372,560	+1.34(+1.00%)
Jun 19, 2020	137.65	137.73	133.28	134.38	52,768,952	-0.70(-0.52%)
Jun 18, 2020	133.79	136.59	133.25	135.07	28,252,816	-0.05(-0.03%)
Jun 17, 2020	137.81	138.19	134.69	135.12	36,423,736	-2.49(-1.81%)
Jun 16, 2020	139.81	139.81	134.41	137.61	51,345,604	+3.23(+2.40%)
Jun 15, 2020	127.03	135.40	127.03	134.38	60,119,652	+3.04(+2.31%)
Jun 12, 2020	133.30	133.95	127.43	131.34	67,234,320	+3.08(+2.40%)
Jun 11, 2020	133.13	133.96	128.02	128.26	75,796,448	-10.59(-7.63%)
Jun 10, 2020	142.57	142.73	138.59	138.85	54,426,928	-3.91(-2.74%)
Jun 09, 2020	143.30	144.16	141.59	142.77	41,663,776	-2.65(-1.82%)
Jun 08, 2020	144.72	145.70	144.03	145.42	35,599,068	+2.76(+1.94%)
Jun 05, 2020	143.30	144.68	142.06	142.65	56,336,672	+5.31(+3.87%)
Jun 04, 2020	136.63	138.30	136.00	137.34	30,382,314	-0.20(-0.14%)
Jun 03, 2020	136.47	138.75	135.94	137.54	37,949,712	+3.24(+2.41%)
Jun 02, 2020	134.00	134.74	132.57	134.30	25,802,850	+1.10(+0.83%)
Jun 01, 2020	132.28	134.57	131.66	133.20	26,987,646	+1.26(+0.96%)
May 29, 2020	131.37	132.30	129.57	131.94	43,825,040	-0.76(-0.57%)
May 28, 2020	137.49	137.49	130.69	132.70	44,360,292	-3.22(-2.37%)
May 27, 2020	134.47	136.31	130.45	135.92	44,896,340	+4.09(+3.11%)
May 26, 2020	133.07	133.34	128.22	131.82	38,889,712	+3.69(+2.88%)
May 22, 2020	127.92	128.28	126.35	128.13	25,303,302	+0.62(+0.48%)
May 21, 2020	127.33	128.29	125.94	127.51	34,394,928	+0.23(+0.18%)
May 20, 2020	126.08	128.22	125.75	127.28	37,771,836	+3.74(+3.03%)
May 19, 2020	125.59	126.76	123.53	123.54	31,778,484	-2.49(-1.97%)
May 18, 2020	124.86	126.70	124.27	126.03	49,498,080	+7.22(+6.08%)
May 15, 2020	115.89	119.24	115.37	118.81	42,359,492	+1.79(+1.53%)
May 14, 2020	113.96	117.09	111.31	117.03	58,814,308	+0.46(+0.39%)
May 13, 2020	119.35	119.76	114.38	116.57	61,748,800	-4.04(-3.35%)
May 12, 2020	125.63	125.66	120.48	120.61	46,561,140	-4.49(-3.59%)
May 11, 2020	123.87	126.29	122.85	125.10	35,744,852	-0.63(-0.50%)
May 08, 2020	123.64	126.10	122.72	125.73	33,858,872	+4.67(+3.86%)
May 07, 2020	121.01	122.06	120.21	121.05	28,909,602	+1.63(+1.37%)
May 06, 2020	121.10	121.78	118.73	119.42	31,334,712	-0.88(-0.73%)
May 05, 2020	121.65	123.41	119.78	120.30	32,830,256	+0.92(+0.77%)
May 04, 2020	117.41	119.59	116.12	119.38	29,990,940	+0.51(+0.43%)
May 01, 2020	120.78	121.07	117.11	118.87	45,639,260	-4.91(-3.97%)
Apr 30, 2020	125.29	126.28	123.62	123.78	46,010,352	-4.89(-3.80%)
Apr 29, 2020	126.80	129.99	125.27	128.67	53,037,704	+6.03(+4.92%)
Apr 28, 2020	124.55	124.87	120.90	122.64	49,753,104	+1.76(+1.45%)
Apr 27, 2020	117.74	122.00	117.65	120.88	41,029,552	+4.61(+3.96%)
Apr 24, 2020	115.44	117.14	114.07	116.28	28,588,440	+2.88(+2.54%)
Apr 23, 2020	114.09	116.74	113.68	113.40	40,594,904	+0.20(+0.18%)
Apr 22, 2020	114.29	114.93	112.82	113.20	25,653,194	+1.36(+1.22%)
Apr 21, 2020	111.53	113.26	110.64	111.84	33,247,730	-2.74(-2.39%)
Apr 20, 2020	113.60	116.74	113.07	114.58	38,624,120	-1.37(-1.18%)
Apr 17, 2020	115.79	116.57	114.04	115.94	48,690,264	+4.89(+4.41%)
Apr 16, 2020	112.17	112.48	108.82	111.05	51,897,568	-0.84(-0.76%)
Apr 15, 2020	111.95	113.14	110.81	111.90	36,580,980	-4.76(-4.08%)
Apr 14, 2020	117.69	118.62	115.22	116.66	36,928,196	+2.32(+2.03%)
Apr 13, 2020	116.69	117.32	113.14	114.34	42,269,408	-3.18(-2.71%)
Apr 09, 2020	115.81	118.36	115.25	117.52	73,342,016	+5.37(+4.79%)
Apr 08, 2020	109.12	113.26	107.61	112.15	55,572,944	+4.89(+4.56%)
Apr 07, 2020	111.02	112.69	106.76	107.26	60,552,988	+0.28(+0.26%)
Apr 06, 2020	103.62	107.66	103.56	106.98	51,186,836	+7.61(+7.66%)
Apr 03, 2020	101.25	102.59	97.46	99.38	44,415,112	-2.90(-2.83%)
Apr 02, 2020	100.42	104.86	99.33	102.27	46,058,180	+0.96(+0.95%)

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.