Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	155.80	157.24	155.80	156.82	24,441,120	+0.47(+0.30%)
Sep 27, 2018	156.65	156.96	156.09	156.35	15,553,333	+0.01(+0.01%)
Sep 26, 2018	158.10	158.20	156.10	156.34	19,113,390	-1.44(-0.91%)
Sep 25, 2018	157.80	158.23	157.61	157.78	14,815,982	+0.24(+0.15%)
Sep 24, 2018	157.99	158.21	156.60	157.54	17,008,364	-0.58(-0.37%)
Sep 21, 2018	159.37	159.44	157.95	158.12	35,065,624	-0.76(-0.48%)
Sep 20, 2018	158.09	158.96	157.57	158.88	18,228,502	+1.46(+0.92%)
Sep 19, 2018	158.01	158.74	156.89	157.43	18,954,418	-0.58(-0.36%)
Sep 18, 2018	157.56	158.41	157.41	158.00	14,028,569	+0.66(+0.42%)
Sep 17, 2018	159.07	159.18	157.15	157.34	21,576,868	-1.69(-1.06%)
Sep 14, 2018	158.47	159.54	158.12	159.03	16,956,752	+0.67(+0.42%)
Sep 13, 2018	158.94	159.18	157.99	158.36	15,695,736	+0.04(+0.02%)
Sep 12, 2018	158.48	158.76	157.13	158.33	23,246,416	-0.38(-0.24%)
Sep 11, 2018	158.31	159.24	157.75	158.71	15,161,262	+0.26(+0.16%)
Sep 10, 2018	158.91	159.31	158.11	158.45	11,925,875	+0.19(+0.12%)
Sep 07, 2018	157.94	159.09	157.43	158.25	18,587,240	-0.08(-0.05%)
Sep 06, 2018	159.76	160.05	158.14	158.34	17,934,764	-1.08(-0.67%)
Sep 05, 2018	159.77	159.82	158.08	159.41	16,341,218	-0.43(-0.27%)
Sep 04, 2018	160.34	160.65	158.79	159.84	19,312,182	-0.72(-0.45%)
Aug 31, 2018		160.55	160.55	160.55	0	+0.61(+0.38%)
Aug 30, 2018	159.76	160.75	159.44	159.94	15,301,328	-0.13(-0.08%)
Aug 29, 2018	159.62	160.32	159.10	160.07	14,179,017	+0.46(+0.29%)
Aug 28, 2018	159.75	160.05	158.77	159.61	14,166,687	+0.15(+0.09%)
Aug 27, 2018	159.71	160.48	159.25	159.46	17,107,934	+0.23(+0.15%)
Aug 24, 2018	158.82	159.40	158.70	159.23	12,818,029	+0.86(+0.54%)
Aug 23, 2018	158.76	159.16	157.92	158.36	13,948,214	-0.48(-0.30%)
Aug 22, 2018	158.30	159.13	158.14	158.84	15,441,412	+0.39(+0.25%)
Aug 21, 2018	156.95	159.01	156.93	158.46	22,255,724	+1.80(+1.15%)
Aug 20, 2018	156.65	156.99	155.74	156.66	13,512,804	+0.44(+0.28%)
Aug 17, 2018	155.40	156.33	154.90	156.22	16,279,664	+0.67(+0.43%)
Aug 16, 2018	154.84	156.05	154.68	155.55	16,685,763	+1.43(+0.93%)
Aug 15, 2018	155.62	155.73	153.25	154.12	29,612,140	-1.96(-1.25%)
Aug 14, 2018	154.88	156.45	154.86	156.08	19,053,532	+1.25(+0.81%)
Aug 13, 2018	155.65	155.94	153.93	154.83	22,110,824	-0.63(-0.41%)
Aug 10, 2018	155.01	156.51	154.93	155.46	22,115,474	-0.44(-0.28%)
Aug 09, 2018	155.57	156.55	155.48	155.89	11,247,802	+0.40(+0.26%)
Aug 08, 2018	155.63	155.88	154.49	155.50	15,938,452	-0.14(-0.09%)
Aug 07, 2018	155.79	156.35	155.52	155.63	16,205,659	+0.37(+0.24%)
Aug 06, 2018	154.29	155.44	153.95	155.26	17,552,406	+0.86(+0.56%)
Aug 03, 2018	155.11	155.60	153.68	154.40	23,422,882	-0.54(-0.35%)
Aug 02, 2018	153.07	155.16	153.06	154.94	19,709,620	+1.12(+0.73%)
Aug 01, 2018	153.76	154.26	152.64	153.82	19,333,976	-0.10(-0.07%)
Jul 31, 2018	152.67	154.61	152.54	153.92	25,395,220	+1.55(+1.02%)
Jul 30, 2018	153.34	154.06	152.25	152.37	21,648,088	-0.98(-0.64%)
Jul 27, 2018	156.36	156.56	152.92	153.35	31,017,638	-2.91(-1.86%)
Jul 26, 2018	155.58	157.16	155.44	156.27	22,568,344	+0.84(+0.54%)
Jul 25, 2018	154.91	155.43	154.17	155.43	19,842,898	+0.57(+0.37%)
Jul 24, 2018	157.24	157.52	154.24	154.86	27,835,762	-1.67(-1.07%)
Jul 23, 2018	156.17	156.96	155.72	156.53	13,283,569	+0.19(+0.12%)
Jul 20, 2018	156.64	157.11	156.22	156.34	18,935,314	-0.64(-0.41%)
Jul 19, 2018	155.68	157.05	155.21	156.98	19,823,524	+1.10(+0.71%)
Jul 18, 2018	155.30	155.95	154.57	155.88	14,848,815	+0.44(+0.28%)
Jul 17, 2018	154.73	155.89	154.59	155.44	16,303,957	+0.69(+0.44%)
Jul 16, 2018	155.67	155.92	154.00	154.75	17,178,806	-0.60(-0.39%)
Jul 13, 2018	155.75	156.57	155.36	155.36	16,606,464	-0.46(-0.30%)
Jul 12, 2018	155.96	156.13	154.71	155.82	21,131,954	+0.75(+0.48%)
Jul 11, 2018			155.01	155.07	25,766,614	-1.33(-0.85%)
Jul 10, 2018	157.36	157.63	155.50	156.40	20,227,376	-0.71(-0.45%)
Jul 09, 2018	156.83	157.13	156.25	157.11	17,844,098	+0.98(+0.63%)
Jul 06, 2018	154.94	156.30	154.52	156.13	21,129,086	+1.31(+0.84%)
Jul 05, 2018	153.91	154.85	152.95	154.82	20,084,892	+1.75(+1.14%)
Jul 03, 2018		153.07	153.07	153.07	0	+0.61(+0.40%)