Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	141.31	142.91	140.29	142.71	21,794,364	+2.29(+1.63%)
Jul 31, 2020	141.17	141.44	137.86	140.43	31,414,916	-1.33(-0.94%)
Jul 30, 2020	140.22	142.10	139.44	141.76	24,760,616	-0.56(-0.39%)
Jul 29, 2020	140.08	142.42	140.06	142.32	20,843,134	+3.07(+2.20%)
Jul 28, 2020	140.15	141.07	139.19	139.25	13,914,638	-1.40(-1.00%)
Jul 27, 2020	139.31	140.74	138.55	140.65	14,013,065	+1.45(+1.04%)
Jul 24, 2020	140.36	140.72	138.71	139.21	21,003,966	-2.08(-1.47%)
Jul 23, 2020	141.02	143.13	139.80	141.28	22,769,322	+0.14(+0.10%)
Jul 22, 2020	140.17	141.67	140.11	141.14	25,625,110	+0.08(+0.05%)
Jul 21, 2020	140.53	142.14	140.27	141.06	25,755,724	+1.97(+1.42%)
Jul 20, 2020	139.24	139.94	138.32	139.09	20,626,396	-0.60(-0.43%)
Jul 17, 2020	139.78	140.64	138.66	139.69	21,663,610	+0.41(+0.29%)
Jul 16, 2020	139.23	139.77	138.06	139.28	32,022,616	-0.83(-0.59%)
Jul 15, 2020	138.58	140.82	137.98	140.11	42,752,392	+4.96(+3.67%)
Jul 14, 2020	132.87	135.30	132.12	135.16	29,458,880	+2.20(+1.66%)
Jul 13, 2020	136.08	137.83	132.83	132.95	35,916,292	-1.71(-1.27%)
Jul 10, 2020	132.59	134.84	131.94	134.66	25,193,846	+2.13(+1.61%)
Jul 09, 2020	135.34	135.65	130.78	132.53	36,328,236	-2.84(-2.10%)
Jul 08, 2020	134.14	135.79	132.55	135.37	28,694,520	+1.11(+0.82%)
Jul 07, 2020	135.49	136.68	133.87	134.26	23,754,956	-2.42(-1.77%)
Jul 06, 2020	138.48	138.84	136.20	136.68	20,793,796	+0.98(+0.72%)
Jul 02, 2020	137.76	138.44	135.21	135.70	25,208,644	+0.55(+0.41%)
Jul 01, 2020	136.89	137.71	134.59	135.15	27,738,926	-1.30(-0.95%)
Jun 30, 2020	134.05	136.86	133.97	136.44	34,409,268	+1.94(+1.45%)
Jun 29, 2020	132.18	135.31	130.65	134.50	35,592,388	+4.26(+3.27%)
Jun 26, 2020	132.92	133.25	130.07	130.24	41,030,956	-3.60(-2.69%)
Jun 25, 2020	131.23	133.96	129.88	133.84	38,977,780	+1.99(+1.51%)
Jun 24, 2020	134.46	134.94	129.90	131.85	44,965,812	-4.42(-3.24%)
Jun 23, 2020	137.53	137.85	135.94	136.27	21,335,666	+0.57(+0.42%)
Jun 22, 2020	133.64	135.85	132.30	135.70	30,377,518	+1.34(+1.00%)
Jun 19, 2020	137.62	137.71	133.26	134.35	52,777,564	-0.70(-0.52%)
Jun 18, 2020	133.76	136.57	133.23	135.05	28,257,426	-0.05(-0.03%)
Jun 17, 2020	137.78	138.17	134.67	135.10	36,429,680	-2.49(-1.81%)
Jun 16, 2020	139.79	139.79	134.39	137.59	51,353,984	+3.23(+2.40%)
Jun 15, 2020	127.01	135.38	127.01	134.35	60,129,464	+3.04(+2.31%)
Jun 12, 2020	133.28	133.93	127.41	131.32	67,245,296	+3.08(+2.40%)
Jun 11, 2020	133.10	133.94	128.00	128.24	75,808,824	-10.59(-7.63%)
Jun 10, 2020	142.54	142.71	138.56	138.83	54,435,812	-3.91(-2.74%)
Jun 09, 2020	143.28	144.14	141.57	142.74	41,670,576	-2.65(-1.82%)
Jun 08, 2020	144.69	145.68	144.01	145.39	35,604,880	+2.76(+1.94%)
Jun 05, 2020	143.28	144.66	142.03	142.63	56,345,868	+5.31(+3.87%)
Jun 04, 2020	136.61	138.28	135.98	137.32	30,387,274	-0.20(-0.15%)
Jun 03, 2020	136.45	138.73	135.92	137.52	37,955,904	+3.24(+2.41%)
Jun 02, 2020	133.98	134.72	132.54	134.28	25,807,062	+1.10(+0.83%)

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.