Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	143.01	144.99	141.67	142.91	30,469,310	+0.43(+0.30%)
Sep 29, 2020	142.97	143.38	141.20	142.48	19,596,816	-0.65(-0.45%)
Sep 28, 2020	141.56	143.53	139.68	143.13	18,431,986	+3.44(+2.47%)
Sep 25, 2020	136.85	140.10	136.76	139.69	21,685,292	+2.23(+1.62%)
Sep 24, 2020	137.42	139.80	135.56	137.45	33,238,006	+0.00(+0.00%)
Sep 23, 2020	141.59	142.57	137.37	137.45	34,965,072	-4.22(-2.98%)
Sep 22, 2020	141.28	141.90	139.30	141.67	20,391,678	+1.08(+0.77%)
Sep 21, 2020	142.40	142.81	139.08	140.59	42,755,800	-5.10(-3.50%)
Sep 18, 2020	146.35	147.59	143.65	145.69	40,352,552	-0.38(-0.26%)
Sep 17, 2020	145.06	146.75	144.23	146.07	21,027,454	-1.07(-0.73%)
Sep 16, 2020	146.47	149.08	146.22	147.15	23,352,486	+1.38(+0.95%)
Sep 15, 2020	146.73	147.03	145.28	145.77	16,989,820	+0.28(+0.19%)
Sep 14, 2020	143.13	145.83	142.92	145.49	23,132,086	+3.73(+2.63%)
Sep 11, 2020	143.44	143.56	140.36	141.76	21,938,146	-0.95(-0.67%)
Sep 10, 2020	145.26	146.25	142.61	142.71	24,199,586	-1.88(-1.30%)
Sep 09, 2020	143.93	145.21	143.11	144.59	20,248,956	+2.16(+1.52%)
Sep 08, 2020	143.69	144.92	141.62	142.43	27,806,056	-2.79(-1.92%)
Sep 04, 2020	147.99	148.16	141.89	145.23	32,215,274	-0.93(-0.64%)
Sep 03, 2020	150.28	150.44	145.38	146.16	33,739,152	-4.45(-2.95%)
Sep 02, 2020	150.13	151.10	148.44	150.61	17,627,870	+1.19(+0.80%)
Sep 01, 2020	147.53	149.51	146.80	149.42	16,462,673	+1.69(+1.15%)
Aug 31, 2020	149.40	149.57	147.60	147.73	17,931,134	-1.61(-1.08%)
Aug 28, 2020	148.84	149.41	148.01	149.33	13,016,491	+1.25(+0.85%)
Aug 27, 2020	148.38	149.22	146.97	148.08	18,416,274	+0.36(+0.25%)
Aug 26, 2020	148.74	149.00	147.49	147.72	14,474,554	-0.93(-0.63%)
Aug 25, 2020	149.04	149.05	147.12	148.65	17,113,476	+0.16(+0.11%)
Aug 24, 2020	148.14	148.53	146.68	148.49	14,391,796	+1.54(+1.05%)
Aug 21, 2020	146.82	148.00	145.99	146.95	21,763,698	-1.09(-0.74%)
Aug 20, 2020	147.13	148.73	146.88	148.04	16,180,496	-0.61(-0.41%)
Aug 19, 2020	149.15	150.21	148.45	148.65	15,059,243	+0.01(+0.01%)
Aug 18, 2020	150.03	150.03	147.99	148.64	15,400,023	-1.44(-0.96%)
Aug 17, 2020	149.69	150.20	148.97	150.07	10,228,461	+0.77(+0.52%)
Aug 14, 2020	148.53	149.94	148.15	149.31	14,057,587	-0.09(-0.06%)
Aug 13, 2020	149.21	150.67	148.89	149.40	16,616,462	-0.31(-0.21%)
Aug 12, 2020	150.81	151.01	148.73	149.71	24,610,808	+0.61(+0.41%)
Aug 11, 2020	151.38	151.90	148.42	149.10	31,934,692	-0.87(-0.58%)
Aug 10, 2020	148.89	150.96	148.89	149.97	25,251,976	+1.54(+1.04%)
Aug 07, 2020	145.84	148.51	145.56	148.43	21,542,748	+2.32(+1.59%)
Aug 06, 2020	146.18	146.79	145.33	146.11	19,186,232	-0.06(-0.04%)
Aug 05, 2020	144.74	146.26	144.26	146.17	19,452,364	+2.85(+1.99%)
Aug 04, 2020	141.99	143.45	141.65	143.32	21,328,452	+0.98(+0.69%)
Aug 03, 2020	140.94	142.54	139.92	142.34	21,851,658	+2.28(+1.63%)
Jul 31, 2020	140.80	141.06	137.50	140.06	31,497,502	-1.33(-0.94%)
Jul 30, 2020	139.85	141.73	139.08	141.39	24,825,708	-0.56(-0.39%)
Jul 29, 2020	139.72	142.04	139.70	141.95	20,897,928	+3.06(+2.20%)
Jul 28, 2020	139.78	140.70	138.82	138.89	13,951,218	-1.40(-1.00%)
Jul 27, 2020	138.94	140.37	138.19	140.28	14,049,904	+1.44(+1.04%)
Jul 24, 2020	139.99	140.35	138.35	138.84	21,059,184	-2.07(-1.47%)
Jul 23, 2020	140.65	142.76	139.43	140.91	22,829,180	+0.14(+0.10%)
Jul 22, 2020	139.80	141.30	139.74	140.77	25,692,476	+0.08(+0.05%)
Jul 21, 2020	140.16	141.77	139.91	140.69	25,823,432	+1.97(+1.42%)
Jul 20, 2020	138.88	139.57	137.96	138.73	20,680,620	-0.60(-0.43%)
Jul 17, 2020	139.41	140.28	138.30	139.32	21,720,560	+0.41(+0.29%)
Jul 16, 2020	138.87	139.40	137.70	138.92	32,106,798	-0.83(-0.59%)
Jul 15, 2020	138.21	140.46	137.61	139.74	42,864,784	+4.94(+3.67%)
Jul 14, 2020	132.52	134.94	131.77	134.80	29,536,322	+2.20(+1.66%)
Jul 13, 2020	135.72	137.47	132.48	132.60	36,010,708	-1.70(-1.27%)
Jul 10, 2020	132.24	134.49	131.59	134.31	25,260,078	+2.13(+1.61%)
Jul 09, 2020	134.98	135.29	130.44	132.18	36,423,740	-2.83(-2.10%)
Jul 08, 2020	133.78	135.44	132.21	135.01	28,769,954	+1.10(+0.82%)
Jul 07, 2020	135.13	136.32	133.52	133.91	23,817,404	-2.41(-1.77%)
Jul 06, 2020	138.12	138.48	135.85	136.32	20,848,460	+0.98(+0.72%)
Jul 02, 2020	137.40	138.08	134.86	135.34	25,274,912	+0.55(+0.41%)