Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	214.51	214.98	211.19	211.25	34,324,136	-2.00(-0.94%)
Sep 29, 2021	214.65	215.03	212.62	213.25	24,510,450	-0.45(-0.21%)
Sep 28, 2021	217.69	217.87	213.28	213.71	41,308,484	-4.97(-2.27%)
Sep 27, 2021	215.96	219.87	215.87	218.68	30,804,164	+3.27(+1.52%)
Sep 24, 2021	215.38	216.67	214.24	215.41	30,005,616	-1.04(-0.48%)
Sep 23, 2021	213.92	217.25	213.33	216.45	32,528,150	+3.76(+1.77%)
Sep 22, 2021	210.74	214.27	210.73	212.69	33,323,672	+3.25(+1.55%)
Sep 21, 2021	210.63	211.13	207.79	209.43	27,697,466	+0.32(+0.15%)
Sep 20, 2021	209.36	210.85	206.25	209.11	46,708,256	-5.09(-2.38%)
Sep 17, 2021	213.38	214.74	212.44	214.21	41,557,536	+0.28(+0.13%)
Sep 16, 2021	213.99	215.03	212.07	213.93	23,220,308	+0.15(+0.07%)
Sep 15, 2021	211.84	214.46	211.30	213.77	28,593,194	+1.92(+0.90%)
Sep 14, 2021	215.43	215.45	210.92	211.86	31,477,558	-2.73(-1.27%)
Sep 13, 2021	214.91	215.07	212.06	214.59	36,068,304	+1.21(+0.57%)
Sep 10, 2021	216.79	216.91	213.28	213.38	25,307,348	-2.11(-0.98%)
Sep 09, 2021	215.23	217.87	214.67	215.49	28,208,248	-0.11(-0.05%)
Sep 08, 2021	217.22	217.57	214.35	215.59	26,196,918	-2.38(-1.09%)
Sep 07, 2021	219.25	220.48	217.84	217.97	19,945,542	-1.51(-0.69%)
Sep 03, 2021	219.76	220.46	218.74	219.48	18,958,048	-1.02(-0.46%)
Sep 02, 2021	219.84	221.29	219.14	220.50	23,752,968	+1.52(+0.69%)
Sep 01, 2021	218.40	219.75	216.51	218.98	21,225,658	+1.46(+0.67%)
Aug 31, 2021	216.86	218.18	215.99	217.52	22,202,010	+0.42(+0.19%)
Aug 30, 2021	218.80	218.90	216.61	217.09	21,510,102	-0.90(-0.41%)
Aug 27, 2021	212.44	218.58	212.37	217.99	35,314,032	+5.98(+2.82%)
Aug 26, 2021	213.88	214.86	211.57	212.01	23,326,084	-2.27(-1.06%)
Aug 25, 2021	213.52	215.64	212.64	214.28	23,063,634	+0.75(+0.35%)
Aug 24, 2021	212.13	213.67	211.52	213.53	19,378,300	+2.08(+0.98%)
Aug 23, 2021	209.39	211.76	209.35	211.45	26,759,462	+3.95(+1.90%)
Aug 20, 2021	204.21	207.99	203.56	207.50	33,052,802	+3.45(+1.69%)
Aug 19, 2021	204.53	206.11	202.85	204.06	39,628,748	-2.47(-1.20%)
Aug 18, 2021	208.06	209.93	206.40	206.53	30,201,648	-1.82(-0.87%)
Aug 17, 2021	208.60	209.35	205.80	208.35	36,617,488	-2.57(-1.22%)
Aug 16, 2021	211.60	212.07	209.57	210.92	25,074,368	-1.98(-0.93%)
Aug 13, 2021	214.69	215.00	212.49	212.91	22,368,424	-1.95(-0.91%)
Aug 12, 2021	215.44	215.52	213.47	214.86	24,196,932	-0.51(-0.24%)
Aug 11, 2021	214.73	215.41	212.27	215.37	26,680,098	+1.05(+0.49%)
Aug 10, 2021	214.36	214.92	212.96	214.32	23,560,174	+0.42(+0.20%)
Aug 09, 2021	214.63	214.89	212.98	213.90	17,854,994	-1.18(-0.55%)
Aug 06, 2021	215.43	216.84	213.88	215.08	25,372,848	+1.31(+0.61%)
Aug 05, 2021	210.94	214.16	210.55	213.77	24,786,082	+3.77(+1.80%)
Aug 04, 2021	210.95	212.97	209.79	210.00	26,523,026	-2.65(-1.25%)
Aug 03, 2021	212.41	212.90	209.03	212.65	28,838,516	+0.88(+0.41%)
Aug 02, 2021	214.20	216.20	211.47	211.77	25,280,082	-1.06(-0.50%)
Jul 30, 2021	213.41	215.72	212.08	212.83	29,572,874	-1.42(-0.66%)
Jul 29, 2021	214.50	216.09	213.88	214.25	23,458,760	+1.64(+0.77%)
Jul 28, 2021	210.86	214.31	209.31	212.61	34,264,040	+3.08(+1.47%)
Jul 27, 2021	210.87	210.93	207.37	209.53	36,325,740	-2.47(-1.17%)
Jul 26, 2021	212.19	213.79	211.00	212.00	23,012,020	+0.62(+0.29%)
Jul 23, 2021	211.69	211.77	208.84	211.38	24,574,274	+0.98(+0.47%)
Jul 22, 2021	213.23	213.67	209.49	210.40	34,080,816	-3.40(-1.59%)
Jul 21, 2021	211.29	213.96	211.20	213.80	29,324,886	+3.62(+1.72%)
Jul 20, 2021	204.31	211.12	203.40	210.18	42,286,912	+6.33(+3.10%)
Jul 19, 2021	202.80	206.47	201.28	203.86	60,962,608	-3.10(-1.50%)
Jul 16, 2021	211.66	211.70	206.49	206.96	38,568,076	-2.58(-1.23%)
Jul 15, 2021	209.73	210.91	206.95	209.54	47,219,364	-1.19(-0.57%)
Jul 14, 2021	215.39	216.01	210.42	210.73	31,993,294	-3.30(-1.54%)
Jul 13, 2021	216.85	217.34	213.96	214.03	26,291,540	-4.11(-1.88%)
Jul 12, 2021	217.17	218.45	216.20	218.14	17,426,220	+0.18(+0.08%)
Jul 09, 2021	215.82	218.03	215.03	217.96	24,902,496	+4.51(+2.11%)
Jul 08, 2021	211.15	215.74	209.75	213.46	43,870,840	-1.98(-0.92%)
Jul 07, 2021	217.15	218.24	213.55	215.44	29,610,072	-2.02(-0.93%)
Jul 06, 2021	220.83	220.93	215.54	217.46	28,825,488	-3.21(-1.45%)
Jul 02, 2021	223.37	223.45	220.06	220.67	21,873,086	-2.12(-0.95%)