Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	214.92	216.49	214.82	214.88	24,912,934	-0.46(-0.22%)
Dec 30, 2021	215.35	217.76	215.12	215.34	25,482,702	-0.06(-0.03%)
Dec 29, 2021	215.14	215.88	213.72	215.40	20,058,672	+0.23(+0.11%)
Dec 28, 2021	216.17	218.05	214.78	215.17	23,897,634	-1.32(-0.61%)
Dec 27, 2021	214.77	216.60	213.09	216.49	24,999,190	+2.01(+0.94%)
Dec 23, 2021	213.53	215.22	212.84	214.48	22,908,564	+1.70(+0.80%)
Dec 22, 2021	210.45	212.85	209.74	212.78	33,623,992	+2.03(+0.96%)
Dec 21, 2021	206.91	210.95	204.84	210.75	39,841,276	+6.09(+2.98%)
Dec 20, 2021	204.87	205.69	201.65	204.66	51,682,188	-3.15(-1.52%)
Dec 17, 2021	204.98	209.95	203.14	207.82	65,726,540	+1.89(+0.92%)
Dec 16, 2021	211.98	212.41	205.02	205.92	54,932,152	-2.14(-1.03%)
Dec 15, 2021	206.92	210.73	203.89	208.07	53,026,456	+1.18(+0.57%)
Dec 14, 2021	207.28	210.12	206.05	206.89	37,843,472	-1.80(-0.86%)
Dec 13, 2021	210.96	211.59	207.43	208.69	34,530,908	-3.09(-1.46%)
Dec 10, 2021	213.99	214.61	210.25	211.78	34,188,460	-0.69(-0.33%)
Dec 09, 2021	215.67	217.46	212.33	212.47	36,087,540	-4.81(-2.22%)
Dec 08, 2021	216.30	218.16	214.81	217.29	37,939,736	+1.47(+0.68%)
Dec 07, 2021	213.93	217.68	213.77	215.81	46,248,176	+4.89(+2.32%)
Dec 06, 2021	208.53	212.53	205.81	210.92	45,528,468	+4.15(+2.01%)
Dec 03, 2021	212.15	212.23	204.85	206.77	66,898,348	-4.57(-2.16%)
Dec 02, 2021	206.44	211.81	205.91	211.35	66,481,876	+5.97(+2.91%)
Dec 01, 2021	214.92	215.92	205.27	205.38	71,816,952	-4.73(-2.25%)
Nov 30, 2021	212.50	213.66	207.90	210.10	67,276,952	-5.19(-2.41%)
Nov 29, 2021	217.86	218.37	213.06	215.29	47,716,960	+0.68(+0.32%)
Nov 26, 2021	216.64	217.81	211.52	214.61	65,032,016	-8.41(-3.77%)
Nov 24, 2021	220.91	223.41	220.09	223.02	25,024,476	+0.24(+0.11%)
Nov 23, 2021	222.84	224.39	220.17	222.78	35,052,244	-0.39(-0.17%)
Nov 22, 2021	225.56	227.03	223.06	223.16	32,178,544	-0.95(-0.43%)
Nov 19, 2021	224.65	225.75	223.80	224.12	35,298,964	-2.06(-0.91%)
Nov 18, 2021	228.16	226.24	225.48	226.18	31,637,860	-1.15(-0.50%)
Nov 17, 2021	229.26	229.33	226.44	227.32	27,491,638	-2.83(-1.23%)
Nov 16, 2021	228.97	230.52	228.19	230.16	23,046,456	+0.42(+0.18%)
Nov 15, 2021	231.68	231.86	228.77	229.73	28,349,330	-0.91(-0.40%)
Nov 12, 2021	231.05	231.33	229.91	230.65	21,324,436	+0.19(+0.08%)
Nov 11, 2021	229.50	231.49	228.87	230.45	18,704,006	+1.88(+0.82%)
Nov 10, 2021	231.21			228.58	33,984,764	-3.66(-1.58%)
Nov 09, 2021	233.05	233.56	230.69	232.24	31,008,406	-1.36(-0.58%)
Nov 08, 2021	234.73	235.42	232.99	233.59	32,844,524	+0.72(+0.31%)
Nov 05, 2021	232.25	234.40	231.32	232.87	43,793,660	+3.14(+1.37%)
Nov 04, 2021	230.63	232.03	228.79	229.73	27,635,508	-0.09(-0.04%)
Nov 03, 2021	225.49	230.94	225.27	229.82	49,597,488	+4.04(+1.79%)
Nov 02, 2021	225.72	226.17	224.05	225.78	25,891,898	+0.47(+0.21%)
Nov 01, 2021	220.78	225.52	222.38	225.31	36,975,080	+5.69(+2.59%)
Oct 29, 2021	219.38	220.37	218.57	219.62	21,575,396	-0.06(-0.03%)
Oct 28, 2021	216.49	219.82	216.46	219.68	23,887,648	+4.29(+1.99%)
Oct 27, 2021	218.78	219.01	215.24	215.38	28,118,674	-4.03(-1.84%)
Oct 26, 2021	221.53		219.38	219.42	26,274,004	-1.67(-0.75%)
Oct 25, 2021	219.37	221.48	218.88	221.08	16,985,016	+2.08(+0.95%)
Oct 22, 2021	219.38	219.95	217.35	219.00	17,535,304	-0.52(-0.24%)
Oct 21, 2021	218.79	220.54	218.24	219.52	18,514,482	+0.56(+0.25%)
Oct 20, 2021	217.62	219.55	216.80	218.97	18,816,602	+1.44(+0.66%)
Oct 19, 2021	217.63	218.49	216.31	217.52	16,069,840	+0.81(+0.37%)
Oct 18, 2021	215.60	217.33	215.46	216.71	19,876,990	-0.12(-0.06%)
Oct 15, 2021	219.55	219.96	216.74	216.84	29,062,804	-0.68(-0.31%)
Oct 14, 2021	216.44	217.65	216.03	217.52	18,858,532	+3.18(+1.48%)
Oct 13, 2021	213.69	214.47	211.70	214.34	20,410,122	+1.01(+0.47%)
Oct 12, 2021	212.69	214.25	212.21	213.33	19,538,268	+1.16(+0.55%)
Oct 11, 2021	213.63	215.29	212.11	212.17	16,498,728	-1.22(-0.57%)
Oct 08, 2021	215.13	215.82	213.31	213.39	18,695,204	-1.62(-0.75%)
Oct 07, 2021	213.34	216.63	213.19	215.01	25,182,518	+3.26(+1.54%)
Oct 06, 2021	210.67	212.06	208.75	211.74	34,131,872	-1.11(-0.52%)
Oct 05, 2021	212.79	214.81	211.75	212.85	21,161,154	+0.73(+0.35%)
Oct 04, 2021	213.93	214.10	210.84	212.12	33,803,548	-1.95(-0.91%)