Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	147.62	148.54	144.82	146.44	33,173,486	-1.96(-1.32%)
Oct 29, 2020	146.14	149.03	145.08	148.40	28,408,124	+1.75(+1.19%)
Oct 28, 2020	147.94	148.69	146.39	146.65	33,796,472	-3.24(-2.16%)
Oct 27, 2020	152.53	153.11	151.08	149.90	21,441,624	-2.73(-1.79%)
Oct 26, 2020	153.93	154.36	150.55	152.62	27,701,884	-3.37(-2.16%)
Oct 23, 2020	155.99	156.24	154.25	155.99	21,838,138	+0.90(+0.58%)
Oct 22, 2020	153.19	155.15	152.27	155.09	21,581,774	+2.63(+1.73%)
Oct 21, 2020	153.88	154.36	152.37	152.46	18,225,874	-1.32(-0.86%)
Oct 20, 2020	154.54	155.40	153.38	153.78	19,767,960	+0.34(+0.22%)
Oct 19, 2020	155.81	156.91	153.08	153.44	19,186,280	-1.86(-1.20%)
Oct 16, 2020	156.12	156.59	155.26	155.30	18,444,570	-0.38(-0.25%)
Oct 15, 2020	152.37	156.09	151.91	155.68	23,882,906	+1.59(+1.03%)
Oct 14, 2020	155.93	156.79	153.94	154.09	19,921,052	-1.54(-0.99%)
Oct 13, 2020	155.46	156.13	154.47	155.63	21,009,218	-1.04(-0.67%)
Oct 12, 2020	156.30	157.11	155.54	156.68	21,248,576	+1.04(+0.67%)
Oct 09, 2020	156.26	156.60	154.78	155.63	26,174,656	+0.80(+0.52%)
Oct 08, 2020	154.70	155.23	153.61	154.83	38,954,012	+1.74(+1.14%)
Oct 07, 2020	151.70	153.59	151.58	153.09	28,257,526	+3.27(+2.18%)
Oct 06, 2020	151.62	154.02	149.55	149.82	37,980,456	-0.43(-0.29%)
Oct 05, 2020	147.78	150.47	147.77	150.25	19,378,666	+4.04(+2.76%)
Oct 02, 2020	142.92	146.91	142.52	146.21	30,788,934	+0.64(+0.44%)
Oct 01, 2020	144.26	145.59	143.00	145.57	27,039,458	+2.29(+1.60%)
Sep 30, 2020	143.39	145.37	142.04	143.28	30,389,418	+0.43(+0.30%)
Sep 29, 2020	143.34	143.75	141.57	142.85	19,545,432	-0.65(-0.45%)
Sep 28, 2020	141.93	143.91	140.04	143.50	18,383,656	+3.45(+2.47%)
Sep 25, 2020	137.21	140.47	137.12	140.05	21,628,432	+2.24(+1.62%)
Sep 24, 2020	137.78	140.17	135.92	137.81	33,150,854	+0.00(+0.00%)
Sep 23, 2020	141.97	142.94	137.73	137.81	34,873,392	-4.23(-2.98%)
Sep 22, 2020	141.65	142.27	139.66	142.04	20,338,212	+1.09(+0.77%)
Sep 21, 2020	142.77	143.19	139.44	140.96	42,643,696	-5.12(-3.50%)
Sep 18, 2020	146.73	147.98	144.03	146.08	40,246,752	-0.38(-0.26%)
Sep 17, 2020	145.44	147.13	144.61	146.46	20,972,322	-1.08(-0.73%)
Sep 16, 2020	146.86	149.47	146.60	147.53	23,291,258	+1.38(+0.95%)
Sep 15, 2020	147.12	147.42	145.67	146.15	16,945,274	+0.28(+0.19%)
Sep 14, 2020	143.50	146.21	143.29	145.88	23,071,434	+3.75(+2.63%)
Sep 11, 2020	143.82	143.94	140.72	142.13	21,880,626	-0.95(-0.67%)
Sep 10, 2020	145.64	146.64	142.99	143.08	24,136,136	-1.89(-1.30%)
Sep 09, 2020	144.30	145.59	143.48	144.97	20,195,864	+2.16(+1.52%)
Sep 08, 2020	144.06	145.30	141.99	142.81	27,733,148	-2.80(-1.92%)
Sep 04, 2020	148.38	148.55	142.26	145.61	32,130,806	-0.93(-0.64%)
Sep 03, 2020	150.68	150.84	145.76	146.54	33,650,688	-4.46(-2.95%)
Sep 02, 2020	150.53	151.50	148.83	151.00	17,581,650	+1.19(+0.79%)
Sep 01, 2020	147.91	149.91	147.18	149.81	16,419,509	+1.70(+1.15%)
Aug 31, 2020	149.79	149.96	147.99	148.12	17,884,120	-1.61(-1.08%)
Aug 28, 2020	149.23	149.80	148.40	149.73	12,982,363	+1.26(+0.85%)
Aug 27, 2020	148.77	149.61	147.35	148.47	18,367,988	+0.36(+0.24%)
Aug 26, 2020	149.13	149.39	147.88	148.11	14,436,602	-0.93(-0.63%)
Aug 25, 2020	149.43	149.44	147.50	149.04	17,068,606	+0.16(+0.11%)
Aug 24, 2020	148.53	148.92	147.07	148.88	14,354,061	+1.54(+1.05%)
Aug 21, 2020	147.21	148.39	146.37	147.33	21,706,636	-1.10(-0.74%)
Aug 20, 2020	147.51	149.12	147.27	148.43	16,138,071	-0.61(-0.41%)
Aug 19, 2020	149.54	150.60	148.84	149.04	15,019,758	+0.01(+0.01%)
Aug 18, 2020	150.42	150.42	148.38	149.03	15,359,645	-1.44(-0.96%)
Aug 17, 2020	150.09	150.59	149.36	150.47	10,201,642	+0.77(+0.52%)
Aug 14, 2020	148.93	150.33	148.53	149.70	14,020,729	-0.09(-0.06%)
Aug 13, 2020	149.60	151.07	149.28	149.79	16,572,894	-0.31(-0.21%)
Aug 12, 2020	151.20	151.41	149.12	150.11	24,546,280	+0.61(+0.41%)
Aug 11, 2020	151.78	152.30	148.81	149.50	31,850,962	-0.87(-0.58%)
Aug 10, 2020	149.28	151.35	149.28	150.36	25,185,766	+1.54(+1.04%)
Aug 07, 2020	146.23	148.90	145.94	148.82	21,486,264	+2.32(+1.59%)
Aug 06, 2020	146.56	147.17	145.71	146.50	19,135,928	-0.06(-0.04%)
Aug 05, 2020	145.12	146.65	144.64	146.55	19,401,360	+2.86(+1.99%)
Aug 04, 2020	142.36	143.83	142.03	143.69	21,272,530	+0.98(+0.69%)

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.