Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	217.73	217.83	215.79	216.22	21,555,700	-0.14(-0.07%)
May 27, 2021	215.78	217.04	214.95	216.36	22,364,816	+2.20(+1.03%)
May 26, 2021	211.07	214.48	211.06	214.16	21,224,684	+3.92(+1.87%)
May 25, 2021	213.08	214.50	210.17	210.24	21,390,240	-2.05(-0.97%)
May 24, 2021	212.08	213.29	210.94	212.29	19,121,836	+1.37(+0.65%)
May 21, 2021	212.22	213.22	210.32	210.92	25,298,212	+0.55(+0.26%)
May 20, 2021	209.29	210.82	207.43	210.37	25,972,188	+1.39(+0.67%)
May 19, 2021	207.14	209.18	205.24	208.98	32,535,866	-1.62(-0.77%)
May 18, 2021	212.28	214.05	210.44	210.60	25,646,728	-1.61(-0.76%)
May 17, 2021	210.73	212.28	208.93	212.21	20,934,912	+0.29(+0.14%)
May 14, 2021	208.97	212.30	206.80	211.92	26,146,686	+5.05(+2.44%)
May 13, 2021	204.53	208.49	203.08	206.87	39,411,352	+3.74(+1.84%)
May 12, 2021	208.16	209.76	202.83	203.13	44,221,652	-6.82(-3.25%)
May 11, 2021	206.07	211.32	205.59	209.95	41,232,852	-0.67(-0.32%)
May 10, 2021	215.96	216.38	210.55	210.62	29,453,484	-5.49(-2.54%)
May 07, 2021	213.50	216.63	213.02	216.11	27,296,258	+2.69(+1.26%)
May 06, 2021	213.49	213.64	209.64	213.43	28,811,518	+0.18(+0.09%)
May 05, 2021	214.93	215.30	212.25	213.25	26,197,432	-0.85(-0.40%)
May 04, 2021	215.35	216.83	211.87	214.10	28,245,578	-2.59(-1.19%)
May 03, 2021	217.86	218.05	215.66	216.69	19,477,070	+1.05(+0.49%)
Apr 30, 2021	216.43	218.42	214.91	215.63	28,165,194	-2.97(-1.36%)
Apr 29, 2021	221.35	221.44	216.50	218.61	26,663,648	-0.81(-0.37%)
Apr 28, 2021	218.69	220.04	217.75	219.42	17,252,448	+0.37(+0.17%)
Apr 27, 2021	219.30	219.95	218.15	219.05	20,472,518	+0.33(+0.15%)
Apr 26, 2021	217.66	219.28	217.42	218.72	19,872,382	+2.25(+1.04%)
Apr 23, 2021	213.65	217.32	212.88	216.47	29,629,152	+4.01(+1.89%)
Apr 22, 2021	214.07	216.06	211.69	212.46	33,420,210	-0.88(-0.41%)
Apr 21, 2021	208.09	213.46	206.63	213.34	32,444,598	+5.09(+2.45%)
Apr 20, 2021	211.68	212.50	206.38	208.25	37,066,324	-4.35(-2.05%)
Apr 19, 2021	214.50	215.41	210.89	212.60	26,335,332	-2.80(-1.30%)
Apr 16, 2021	216.12	216.39	213.83	215.40	24,970,708	+0.34(+0.16%)
Apr 15, 2021	215.82	215.85	213.11	215.06	21,462,112	+0.93(+0.43%)
Apr 14, 2021	212.74	216.70	212.67	214.13	28,525,860	+2.09(+0.99%)
Apr 13, 2021	212.36	213.41	209.82	212.04	25,641,056	-0.56(-0.26%)
Apr 12, 2021	213.55	213.75	211.33	212.59	21,406,240	-0.83(-0.39%)
Apr 09, 2021	213.33	213.91	212.13	213.43	24,266,106	+0.03(+0.01%)
Apr 08, 2021	212.71	213.65	210.36	213.40	24,987,336	+1.79(+0.85%)
Apr 07, 2021	215.00	215.13	210.89	211.61	27,298,660	-3.47(-1.61%)
Apr 06, 2021	215.74	217.36	214.63	215.08	25,951,154	-0.63(-0.29%)
Apr 05, 2021	217.08	217.22	214.37	215.71	28,858,036	+1.18(+0.55%)
Apr 01, 2021	213.25	214.68	212.88	214.53	31,078,404	+2.69(+1.27%)
Mar 31, 2021	210.15	213.25	210.10	211.85	36,268,912	+2.81(+1.34%)
Mar 30, 2021	205.57	209.68	204.37	209.04	37,713,424	+3.46(+1.68%)
Mar 29, 2021	210.00	211.84	205.27	205.57	39,704,964	-5.96(-2.82%)
Mar 26, 2021	209.95	211.60	207.07	211.53	35,931,456	+3.79(+1.82%)
Mar 25, 2021	200.72	208.57	199.47	207.74	61,756,392	+4.81(+2.37%)
Mar 24, 2021	210.41	211.82	202.93	202.93	49,356,656	-4.80(-2.31%)
Mar 23, 2021	213.57	214.24	206.75	207.74	45,447,116	-7.82(-3.63%)
Mar 22, 2021	217.90	218.30	214.47	215.55	27,288,084	-1.64(-0.75%)
Mar 19, 2021	214.92	218.78	213.37	217.19	42,689,556	+1.63(+0.75%)
Mar 18, 2021	220.88	222.92	214.96	215.56	37,274,328	-6.77(-3.04%)
Mar 17, 2021	219.13	222.82	217.59	222.33	30,714,272	+1.73(+0.79%)
Mar 16, 2021	223.97	224.03	219.28	220.60	25,742,382	-3.75(-1.67%)
Mar 15, 2021	223.32	224.46	221.95	224.35	22,492,112	+0.79(+0.36%)
Mar 12, 2021	222.02	224.09	221.43	223.56	24,797,404	+1.31(+0.59%)
Mar 11, 2021	219.69	222.30	218.96	222.24	26,345,974	+4.78(+2.20%)
Mar 10, 2021	215.91	219.13	215.53	217.46	38,391,584	+3.71(+1.74%)
Mar 09, 2021	212.85	215.32	211.43	213.75	33,657,940	+4.40(+2.10%)
Mar 08, 2021	209.94	212.72	208.32	209.34	42,407,916	+0.99(+0.47%)
Mar 05, 2021	207.57	208.78	198.31	208.36	55,592,468	+4.33(+2.12%)
Mar 04, 2021	209.12	211.20	200.43	204.03	61,601,196	-5.87(-2.80%)
Mar 03, 2021	212.87	214.63	209.79	209.90	34,810,768	-2.30(-1.08%)
Mar 02, 2021	216.09	216.25	212.03	212.19	28,044,522	-4.16(-1.92%)