Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	218.31	218.40	216.36	216.79	21,499,038	-0.14(-0.07%)
May 27, 2021	216.35	217.62	215.52	216.93	22,306,028	+2.21(+1.03%)
May 26, 2021	211.63	215.05	211.62	214.72	21,168,892	+3.93(+1.87%)
May 25, 2021	213.64	215.07	210.72	210.79	21,334,012	-2.06(-0.97%)
May 24, 2021	212.63	213.86	211.50	212.85	19,071,572	+1.38(+0.65%)
May 21, 2021	212.78	213.78	210.88	211.47	25,231,712	+0.55(+0.26%)
May 20, 2021	209.84	211.38	207.97	210.92	25,903,918	+1.39(+0.67%)
May 19, 2021	207.68	209.73	205.78	209.53	32,450,342	-1.62(-0.77%)
May 18, 2021	212.84	214.62	210.99	211.16	25,579,314	-1.62(-0.76%)
May 17, 2021	211.29	212.84	209.48	212.77	20,879,882	+0.29(+0.14%)
May 14, 2021	209.52	212.86	207.35	212.48	26,077,956	+5.07(+2.44%)
May 13, 2021	205.07	209.04	203.62	207.41	39,307,756	+3.75(+1.84%)
May 12, 2021	208.71	210.32	203.37	203.67	44,105,408	-6.84(-3.25%)
May 11, 2021	206.62	211.87	206.14	210.50	41,124,468	-0.67(-0.32%)
May 10, 2021	216.53	216.95	211.11	211.17	29,376,064	-5.51(-2.54%)
May 07, 2021	214.06	217.20	213.58	216.68	27,224,508	+2.69(+1.26%)
May 06, 2021	214.05	214.20	210.19	213.99	28,735,782	+0.18(+0.09%)
May 05, 2021	215.50	215.87	212.81	213.81	26,128,570	-0.86(-0.40%)
May 04, 2021	215.92	217.40	212.42	214.66	28,171,332	-2.59(-1.19%)
May 03, 2021	218.43	218.62	216.23	217.26	19,425,872	+1.06(+0.49%)
Apr 30, 2021	217.00	219.00	215.48	216.20	28,091,158	-2.98(-1.36%)
Apr 29, 2021	221.93	222.03	217.07	219.18	26,593,560	-0.82(-0.37%)
Apr 28, 2021	219.27	220.62	218.33	220.00	17,207,098	+0.38(+0.17%)
Apr 27, 2021	219.87	220.53	218.72	219.62	20,418,704	+0.33(+0.15%)
Apr 26, 2021	218.23	219.85	217.99	219.30	19,820,144	+2.26(+1.04%)
Apr 23, 2021	214.21	217.89	213.44	217.04	29,551,268	+4.02(+1.89%)
Apr 22, 2021	214.63	216.62	212.25	213.02	33,332,360	-0.88(-0.41%)
Apr 21, 2021	208.64	214.02	207.17	213.90	32,359,314	+5.10(+2.44%)
Apr 20, 2021	212.24	213.06	206.93	208.80	36,968,892	-4.36(-2.05%)
Apr 19, 2021	215.07	215.98	211.44	213.16	26,266,106	-2.81(-1.30%)
Apr 16, 2021	216.69	216.96	214.39	215.97	24,905,070	+0.35(+0.16%)
Apr 15, 2021	216.39	216.42	213.67	215.62	21,405,696	+0.93(+0.43%)
Apr 14, 2021	213.30	217.27	213.23	214.69	28,450,876	+2.09(+0.99%)
Apr 13, 2021	212.92	213.97	210.38	212.60	25,573,654	-0.56(-0.26%)
Apr 12, 2021	214.12	214.32	211.88	213.15	21,349,972	-0.84(-0.39%)
Apr 09, 2021	213.89	214.47	212.69	213.99	24,202,320	+0.03(+0.01%)
Apr 08, 2021	213.27	214.21	210.91	213.96	24,921,654	+1.80(+0.85%)
Apr 07, 2021	215.57	215.70	211.44	212.16	27,226,902	-3.48(-1.61%)
Apr 06, 2021	216.31	217.93	215.19	215.64	25,882,938	-0.63(-0.29%)
Apr 05, 2021	217.65	217.79	214.93	216.28	28,782,180	+1.18(+0.55%)
Apr 01, 2021	213.81	215.25	213.44	215.10	30,996,710	+2.69(+1.27%)
Mar 31, 2021	210.70	213.81	210.66	212.40	36,173,576	+2.82(+1.34%)
Mar 30, 2021	206.11	210.23	204.91	209.59	37,614,292	+3.47(+1.68%)
Mar 29, 2021	210.55	212.40	205.81	206.12	39,600,596	-5.97(-2.81%)
Mar 26, 2021	210.50	212.15	207.62	212.09	35,837,008	+3.80(+1.82%)
Mar 25, 2021	201.25	209.12	199.99	208.29	61,594,060	+4.82(+2.37%)
Mar 24, 2021	210.97	212.38	203.47	203.47	49,226,940	-4.82(-2.31%)
Mar 23, 2021	214.14	214.81	207.29	208.28	45,327,676	-7.84(-3.63%)
Mar 22, 2021	218.47	218.88	215.04	216.12	27,216,366	-1.64(-0.75%)
Mar 19, 2021	215.49	219.36	213.93	217.76	42,577,360	+1.63(+0.75%)
Mar 18, 2021	221.47	223.51	215.53	216.13	37,176,364	-6.78(-3.04%)
Mar 17, 2021	219.71	223.41	218.17	222.92	30,633,550	+1.74(+0.79%)
Mar 16, 2021	224.56	224.62	219.85	221.18	25,674,728	-3.76(-1.67%)
Mar 15, 2021	223.90	225.05	222.53	224.94	22,432,998	+0.80(+0.36%)
Mar 12, 2021	222.61	224.68	222.01	224.14	24,732,232	+1.31(+0.59%)
Mar 11, 2021	220.27	222.89	219.54	222.83	26,276,734	+4.80(+2.20%)
Mar 10, 2021	216.48	219.71	216.09	218.03	38,290,688	+3.72(+1.74%)
Mar 09, 2021	213.42	215.89	211.99	214.31	33,569,480	+4.41(+2.10%)
Mar 08, 2021	210.49	213.28	208.87	209.90	42,296,460	+0.99(+0.47%)
Mar 05, 2021	208.12	209.33	198.83	208.91	55,446,364	+4.34(+2.12%)
Mar 04, 2021	209.67	211.76	200.96	204.57	61,439,300	-5.88(-2.79%)
Mar 03, 2021	213.43	215.19	210.35	210.45	34,719,280	-2.30(-1.08%)
Mar 02, 2021	216.66	216.82	212.59	212.75	27,970,818	-4.17(-1.92%)