Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	141.62	142.03	140.86	141.20	35,043,172	+0.26(+0.18%)
Nov 29, 2017	140.92	141.71	140.56	140.94	41,042,808	+0.47(+0.33%)
Nov 28, 2017	138.78	140.58	138.45	140.47	39,051,292	+2.18(+1.57%)
Nov 27, 2017	139.04	139.34	138.25	138.30	20,033,274	-0.42(-0.30%)
Nov 24, 2017	138.96	139.11	138.55	138.72	7,417,223	+0.06(+0.04%)
Nov 22, 2017	139.02	139.47	138.64	138.66	15,382,968	-0.18(-0.13%)
Nov 21, 2017	138.03	139.02	137.90	138.85	31,946,952	+1.43(+1.04%)
Nov 20, 2017	136.71	137.46	136.31	137.41	24,792,958	+0.99(+0.73%)
Nov 17, 2017	135.32	136.96	135.25	136.42	28,092,850	+0.62(+0.46%)
Nov 16, 2017	134.36	136.38	134.34	135.80	28,165,104	+1.97(+1.47%)
Nov 15, 2017	133.57	134.36	132.79	133.83	26,016,086	-0.53(-0.40%)
Nov 14, 2017	134.23	134.62	133.79	134.36	21,393,294	-0.37(-0.27%)
Nov 13, 2017	134.11	134.93	133.71	134.73	15,970,139	+0.04(+0.03%)
Nov 10, 2017	134.82	135.18	134.49	134.69	19,395,134	-0.10(-0.07%)
Nov 09, 2017	134.42	135.45	133.51	134.80	43,470,496	-0.48(-0.35%)
Nov 08, 2017	134.78	135.50	134.02	135.27	33,366,308	+0.18(+0.14%)
Nov 07, 2017	136.74	136.79	134.67	135.09	32,146,292	-1.64(-1.20%)
Nov 06, 2017	136.70	137.28	136.37	136.73	16,948,210	+0.16(+0.11%)
Nov 03, 2017	136.45	136.89	136.06	136.57	24,279,932	-0.09(-0.07%)
Nov 02, 2017	136.23	137.14	135.75	136.66	30,660,114	+0.40(+0.30%)
Nov 01, 2017	138.31	138.33	135.49	136.26	34,368,500	-0.91(-0.66%)
Oct 31, 2017	136.74	137.69	136.59	137.17	24,423,938	+0.97(+0.71%)
Oct 30, 2017		137.34	135.44	136.20	33,215,388	-1.45(-1.05%)
Oct 27, 2017	136.82	137.76	136.28	137.65	35,630,956	+0.95(+0.69%)
Oct 26, 2017	136.87	137.24	136.48	136.71	16,536,964	+0.28(+0.21%)
Oct 25, 2017	136.87	136.93	135.29	136.42	29,623,782	-0.66(-0.48%)
Oct 24, 2017	137.29	137.65	136.97	137.08	19,072,370	+0.28(+0.21%)
Oct 23, 2017	137.99	137.99	136.65	136.80	15,954,585	-1.03(-0.75%)
Oct 20, 2017	138.13	138.23	137.72	137.83	27,448,412	+0.63(+0.46%)
Oct 19, 2017	136.72	137.23	136.16	137.19	18,671,138	-0.21(-0.15%)
Oct 18, 2017	137.39	137.76	137.00	137.41	22,351,558	+0.65(+0.48%)
Oct 17, 2017	137.18	137.63	136.47	136.75	19,635,518	-0.40(-0.29%)
Oct 16, 2017	137.49	138.17	136.96	137.15	22,467,730	-0.12(-0.09%)
Oct 13, 2017	137.77	137.84	137.14	137.27	16,827,860	-0.25(-0.18%)
Oct 12, 2017	137.35	137.85	136.95	137.52	18,700,418	-0.10(-0.07%)
Oct 11, 2017	137.79	138.02	137.35	137.62	16,469,387	-0.10(-0.07%)
Oct 10, 2017	137.78	138.11	137.30	137.72	23,883,186	+0.39(+0.29%)
Oct 09, 2017	138.02	138.47	137.09	137.32	15,208,163	-0.57(-0.41%)
Oct 06, 2017	137.58	138.16	137.45	137.89	21,056,842	-0.19(-0.14%)
Oct 05, 2017	138.11	138.43	137.74	138.09	24,523,322	+0.38(+0.27%)
Oct 04, 2017	137.93	138.41	137.29	137.71	23,964,076	-0.44(-0.32%)
Oct 03, 2017	137.95	138.15	137.23	138.15	30,836,034	+0.30(+0.22%)
Oct 02, 2017	136.29	137.85	136.08	137.85	32,385,124	+1.67(+1.23%)
Sep 29, 2017	135.94	136.40	135.77	136.17	23,655,354	+0.32(+0.24%)
Sep 28, 2017	135.32	136.06	134.89	135.85	31,862,824	+0.36(+0.26%)
Sep 27, 2017		135.88	133.40	135.49	72,191,624	+2.60(+1.96%)
Sep 26, 2017	132.60	133.39	132.50	132.89	30,722,496	+0.42(+0.32%)
Sep 25, 2017	132.26	132.88	131.73	132.47	32,722,576	+0.18(+0.14%)
Sep 22, 2017	131.71	132.63	131.61	132.29	27,491,374	+0.56(+0.43%)
Sep 21, 2017	132.03	132.25	131.54	131.73	18,967,992	-0.14(-0.10%)
Sep 20, 2017	131.58	132.03	131.34	131.87	22,075,266	+0.42(+0.32%)
Sep 19, 2017	131.62	131.73	131.18	131.44	17,830,144	+0.00(+0.00%)
Sep 18, 2017	130.75	131.84	130.73	131.44	26,634,482	+0.89(+0.68%)
Sep 15, 2017	129.85	130.61	129.77	130.56	25,289,072	+0.53(+0.41%)
Sep 14, 2017	129.98	130.33	129.65	130.02	20,017,470	-0.12(-0.09%)
Sep 13, 2017	129.64	130.38	129.56	130.14	27,326,592	+0.38(+0.30%)
Sep 12, 2017	129.30	129.90	129.10	129.76	24,729,366	+0.79(+0.61%)
Sep 11, 2017	128.70	129.19	128.56	128.97	24,666,478	+1.34(+1.05%)
Sep 08, 2017	127.37	128.14	127.08	127.63	23,856,216	+0.10(+0.08%)
Sep 07, 2017	127.97	128.06	127.05	127.53	19,804,834	-0.32(-0.25%)
Sep 06, 2017	128.11	128.35	127.50	127.85	20,069,972	+0.27(+0.21%)
Sep 05, 2017	128.92	129.16	127.05	127.59	23,895,722	-1.24(-0.96%)

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.