Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	131.35	132.28	129.55	131.92	43,832,192	-0.76(-0.57%)
May 28, 2020	137.46	137.46	130.66	132.68	44,367,532	-3.22(-2.37%)
May 27, 2020	134.45	136.29	130.43	135.90	44,903,668	+4.09(+3.11%)
May 26, 2020	133.05	133.32	128.20	131.80	38,896,060	+3.69(+2.88%)
May 22, 2020	127.90	128.26	126.33	128.11	25,307,432	+0.62(+0.48%)
May 21, 2020	127.31	128.27	125.92	127.49	34,400,540	+0.23(+0.18%)
May 20, 2020	126.06	128.19	125.72	127.26	37,778,000	+3.74(+3.03%)
May 19, 2020	125.57	126.74	123.51	123.52	31,783,672	-2.49(-1.97%)
May 18, 2020	124.84	126.68	124.25	126.01	49,506,160	+7.22(+6.08%)
May 15, 2020	115.88	119.22	115.35	118.79	42,366,404	+1.78(+1.53%)
May 14, 2020	113.94	117.07	111.29	117.01	58,823,912	+0.46(+0.39%)
May 13, 2020	119.33	119.74	114.36	116.55	61,758,880	-4.04(-3.35%)
May 12, 2020	125.61	125.64	120.46	120.59	46,568,740	-4.49(-3.59%)
May 11, 2020	123.85	126.27	122.83	125.08	35,750,688	-0.63(-0.50%)
May 08, 2020	123.62	126.08	122.69	125.71	33,864,400	+4.67(+3.86%)
May 07, 2020	120.99	122.04	120.19	121.03	28,914,320	+1.63(+1.37%)
May 06, 2020	121.08	121.75	118.72	119.40	31,339,828	-0.88(-0.73%)
May 05, 2020	121.63	123.39	119.76	120.28	32,835,614	+0.92(+0.77%)
May 04, 2020	117.39	119.57	116.10	119.36	29,995,836	+0.51(+0.43%)
May 01, 2020	120.76	121.05	117.09	118.85	45,646,712	-4.91(-3.97%)
Apr 30, 2020	125.27	126.26	123.60	123.76	46,017,864	-4.89(-3.80%)
Apr 29, 2020	126.78	129.97	125.25	128.65	53,046,364	+6.03(+4.92%)
Apr 28, 2020	124.53	124.85	120.88	122.62	49,761,228	+1.76(+1.45%)
Apr 27, 2020	117.72	121.98	117.63	120.86	41,036,248	+4.61(+3.96%)
Apr 24, 2020	115.42	117.12	114.05	116.26	28,593,106	+2.88(+2.54%)
Apr 23, 2020	114.07	116.72	113.66	113.38	40,601,532	+0.20(+0.18%)
Apr 22, 2020	114.27	114.91	112.80	113.18	25,657,380	+1.36(+1.21%)
Apr 21, 2020	111.52	113.25	110.62	111.82	33,253,156	-2.73(-2.39%)
Apr 20, 2020	113.58	116.72	113.06	114.56	38,630,424	-1.37(-1.18%)
Apr 17, 2020	115.77	116.55	114.02	115.92	48,698,212	+4.89(+4.40%)
Apr 16, 2020	112.15	112.47	108.80	111.03	51,906,040	-0.84(-0.76%)
Apr 15, 2020	111.94	113.12	110.80	111.88	36,586,948	-4.76(-4.08%)
Apr 14, 2020	117.67	118.60	115.20	116.64	36,934,224	+2.32(+2.03%)
Apr 13, 2020	116.67	117.30	113.12	114.32	42,276,308	-3.18(-2.71%)
Apr 09, 2020	115.79	118.35	115.23	117.50	73,353,984	+5.37(+4.79%)
Apr 08, 2020	109.11	113.25	107.59	112.13	55,582,016	+4.89(+4.56%)
Apr 07, 2020	111.00	112.68	106.74	107.24	60,562,872	+0.27(+0.26%)
Apr 06, 2020	103.61	107.64	103.54	106.97	51,195,192	+7.61(+7.66%)
Apr 03, 2020	101.23	102.57	97.44	99.36	44,422,360	-2.90(-2.83%)
Apr 02, 2020	100.41	104.84	99.31	102.26	46,065,696	+0.96(+0.95%)
Apr 01, 2020	103.24	104.83	100.22	101.30	57,087,668	-7.41(-6.81%)
Mar 31, 2020	108.84	110.33	106.33	108.71	55,701,284	-0.55(-0.50%)
Mar 30, 2020	107.55	109.47	105.23	109.26	43,746,428	+2.36(+2.20%)
Mar 27, 2020	106.61	110.19	105.30	106.90	42,045,052	-4.04(-3.64%)
Mar 26, 2020	105.93	111.69	105.61	110.94	54,344,440	+6.50(+6.22%)
Mar 25, 2020	103.98	108.27	100.69	104.44	58,980,956	+1.28(+1.24%)
Mar 24, 2020	99.69	103.43	94.54	103.16	77,428,984	+8.65(+9.15%)
Mar 23, 2020	96.40	96.67	90.74	94.51	67,087,024	-1.42(-1.48%)
Mar 20, 2020	100.40	102.89	95.03	95.93	80,547,472	-2.34(-2.38%)
Mar 19, 2020	94.29	101.04	90.53	98.27	66,217,312	+3.69(+3.90%)
Mar 18, 2020	97.49	101.02	91.06	94.58	65,804,244	-7.95(-7.75%)
Mar 17, 2020	99.30	104.54	95.18	102.53	62,490,456	+4.49(+4.58%)
Mar 16, 2020	102.76	105.30	95.96	98.03	62,327,480	-15.00(-13.27%)
Mar 13, 2020	111.93	113.49	103.64	113.03	61,216,384	+7.09(+6.70%)
Mar 12, 2020	110.47	113.43	105.58	105.93	74,009,752	-13.16(-11.05%)
Mar 11, 2020	123.86	125.14	117.47	119.09	54,342,012	-8.09(-6.36%)
Mar 10, 2020	127.44	127.53	121.12	127.18	57,512,656	+3.85(+3.12%)
Mar 09, 2020	126.90	128.83	123.23	123.33	59,499,836	-13.28(-9.72%)
Mar 06, 2020	135.01	138.11	133.39	136.61	41,950,620	-2.76(-1.98%)
Mar 05, 2020	140.81	144.26	137.64	139.38	34,547,880	-4.58(-3.18%)
Mar 04, 2020	142.18	144.23	140.51	143.95	38,210,724	+3.98(+2.85%)
Mar 03, 2020	142.94	145.88	138.42	139.97	45,353,460	-2.91(-2.04%)