Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	213.94	214.42	210.64	210.70	34,414,620	-1.99(-0.94%)
Sep 29, 2021	214.09	214.46	212.06	212.69	24,575,060	-0.45(-0.21%)
Sep 28, 2021	217.11	217.29	212.72	213.14	41,417,376	-4.96(-2.27%)
Sep 27, 2021	215.39	219.29	215.30	218.10	30,885,368	+3.27(+1.52%)
Sep 24, 2021	214.81	216.10	213.67	214.84	30,084,712	-1.04(-0.48%)
Sep 23, 2021	213.35	216.68	212.77	215.88	32,613,906	+3.75(+1.77%)
Sep 22, 2021	210.19	213.71	210.18	212.13	33,411,526	+3.25(+1.55%)
Sep 21, 2021	210.08	210.58	207.25	208.88	27,770,486	+0.32(+0.15%)
Sep 20, 2021	208.81	210.29	205.71	208.56	46,831,396	-5.08(-2.38%)
Sep 17, 2021	212.82	214.17	211.88	213.64	41,667,096	+0.28(+0.13%)
Sep 16, 2021	213.43	214.47	211.51	213.37	23,281,526	+0.15(+0.07%)
Sep 15, 2021	211.28	213.89	210.74	213.21	28,668,576	+1.91(+0.90%)
Sep 14, 2021	214.86	214.88	210.37	211.30	31,560,544	-2.73(-1.27%)
Sep 13, 2021	214.34	214.51	211.50	214.03	36,163,396	+1.21(+0.57%)
Sep 10, 2021	216.22	216.34	212.72	212.82	25,374,068	-2.10(-0.98%)
Sep 09, 2021	214.66	217.30	214.11	214.92	28,282,616	-0.11(-0.05%)
Sep 08, 2021	216.65	216.99	213.79	215.03	26,265,984	-2.37(-1.09%)
Sep 07, 2021	218.68	219.90	217.27	217.40	19,998,126	-1.51(-0.69%)
Sep 03, 2021	219.18	219.88	218.17	218.91	19,008,028	-1.02(-0.46%)
Sep 02, 2021	219.26	220.71	218.56	219.92	23,815,588	+1.52(+0.69%)
Sep 01, 2021	217.82	219.17	215.94	218.41	21,281,616	+1.46(+0.67%)
Aug 31, 2021	216.29	217.61	215.42	216.95	22,260,542	+0.42(+0.19%)
Aug 30, 2021	218.22	218.32	216.04	216.52	21,566,810	-0.89(-0.41%)
Aug 27, 2021	211.89	218.01	211.81	217.42	35,407,132	+5.96(+2.82%)
Aug 26, 2021	213.32	214.30	211.01	211.45	23,387,580	-2.27(-1.06%)
Aug 25, 2021	212.96	215.07	212.08	213.72	23,124,438	+0.75(+0.35%)
Aug 24, 2021	211.57	213.10	210.96	212.97	19,429,388	+2.07(+0.98%)
Aug 23, 2021	208.84	211.20	208.80	210.90	26,830,010	+3.94(+1.90%)
Aug 20, 2021	203.68	207.44	203.02	206.96	33,139,940	+3.44(+1.69%)
Aug 19, 2021	203.99	205.57	202.31	203.52	39,733,224	-2.47(-1.20%)
Aug 18, 2021	207.52	209.38	205.85	205.99	30,281,272	-1.81(-0.87%)
Aug 17, 2021	208.05	208.80	205.26	207.81	36,714,024	-2.56(-1.22%)
Aug 16, 2021	211.04	211.51	209.02	210.37	25,140,474	-1.98(-0.93%)
Aug 13, 2021	214.12	214.43	211.93	212.35	22,427,396	-1.95(-0.91%)
Aug 12, 2021	214.87	214.95	212.90	214.30	24,260,724	-0.51(-0.24%)
Aug 11, 2021	214.16	214.84	211.71	214.81	26,750,436	+1.05(+0.49%)
Aug 10, 2021	213.80	214.35	212.40	213.76	23,622,286	+0.42(+0.20%)
Aug 09, 2021	214.07	214.32	212.42	213.34	17,902,066	-1.18(-0.55%)
Aug 06, 2021	214.86	216.26	213.32	214.52	25,439,740	+1.31(+0.61%)
Aug 05, 2021	210.39	213.60	209.99	213.21	24,851,426	+3.76(+1.80%)
Aug 04, 2021	210.40	212.41	209.24	209.45	26,592,950	-2.64(-1.24%)
Aug 03, 2021	211.86	212.34	208.48	212.09	28,914,544	+0.87(+0.41%)
Aug 02, 2021	213.63	215.63	210.92	211.21	25,346,730	-1.06(-0.50%)
Jul 30, 2021	212.85	215.15	211.53	212.27	29,650,838	-1.41(-0.66%)
Jul 29, 2021	213.94	215.52	213.32	213.68	23,520,606	+1.63(+0.77%)
Jul 28, 2021	210.30	213.75	208.76	212.05	34,354,372	+3.07(+1.47%)
Jul 27, 2021	210.31	210.38	206.83	208.98	36,421,508	-2.47(-1.17%)
Jul 26, 2021	211.64	213.23	210.44	211.44	23,072,688	+0.61(+0.29%)
Jul 23, 2021	211.14	211.21	208.29	210.83	24,639,062	+0.98(+0.47%)
Jul 22, 2021	212.67	213.11	208.94	209.85	34,170,668	-3.39(-1.59%)
Jul 21, 2021	210.73	213.39	210.65	213.24	29,402,196	+3.61(+1.72%)
Jul 20, 2021	203.77	210.56	202.87	209.63	42,398,396	+6.31(+3.10%)
Jul 19, 2021	202.26	205.93	200.75	203.32	61,123,328	-3.09(-1.50%)
Jul 16, 2021	211.10	211.15	205.95	206.41	38,669,756	-2.57(-1.23%)
Jul 15, 2021	209.18	210.36	206.40	208.99	47,343,852	-1.19(-0.57%)
Jul 14, 2021	214.82	215.44	209.87	210.18	32,077,640	-3.29(-1.54%)
Jul 13, 2021	216.28	216.77	213.39	213.47	26,360,854	-4.10(-1.88%)
Jul 12, 2021	216.60	217.88	215.63	217.57	17,472,162	+0.18(+0.08%)
Jul 09, 2021	215.26	217.46	214.47	217.39	24,968,148	+4.49(+2.11%)
Jul 08, 2021	210.60	215.18	209.20	212.89	43,986,500	-1.98(-0.92%)
Jul 07, 2021	216.58	217.67	212.99	214.87	29,688,136	-2.02(-0.93%)
Jul 06, 2021	220.25	220.35	214.98	216.89	28,901,482	-3.20(-1.45%)
Jul 02, 2021	222.78	222.86	219.48	220.09	21,930,750	-2.11(-0.95%)