Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	161.71	165.35	160.82	160.87	41,667,864	-1.18(-0.73%)
Sep 29, 2022	163.66	163.80	159.78	162.05	32,372,094	-3.72(-2.24%)
Sep 28, 2022	161.69	166.79	161.01	165.76	36,508,708	+5.08(+3.16%)
Sep 27, 2022	162.22	163.51	159.27	160.68	43,415,928	+0.55(+0.34%)
Sep 26, 2022	161.40	164.82	159.56	160.14	31,327,812	-2.22(-1.37%)
Sep 23, 2022	164.00	164.18	160.12	162.36	41,567,064	-3.96(-2.38%)
Sep 22, 2022	169.82	170.38	165.69	166.32	34,471,820	-3.83(-2.25%)
Sep 21, 2022	174.06	175.74	170.14	170.15	30,220,868	-2.64(-1.53%)
Sep 20, 2022	173.48	173.65	171.48	172.79	22,896,928	-2.39(-1.36%)
Sep 19, 2022	171.77	175.40	171.72	175.18	26,257,918	+1.48(+0.85%)
Sep 16, 2022	173.79	174.36	171.68	173.69	42,766,648	-2.56(-1.45%)
Sep 15, 2022	176.54	179.22	175.51	176.25	26,113,472	-1.29(-0.73%)
Sep 14, 2022	177.17	177.90	175.23	177.55	26,031,562	+0.69(+0.39%)
Sep 13, 2022	179.39	180.41	176.16	176.86	35,323,484	-7.20(-3.91%)
Sep 12, 2022	183.02	184.24	182.41	184.06	23,822,998	+2.20(+1.21%)
Sep 09, 2022	179.85	182.08	179.62	181.85	23,916,594	+3.58(+2.01%)
Sep 08, 2022	175.34	178.35	174.30	178.27	26,027,054	+1.47(+0.83%)
Sep 07, 2022	172.70	177.06	172.66	176.80	26,236,412	+3.77(+2.18%)
Sep 06, 2022	175.36	175.72	172.25	173.03	24,538,594	-1.73(-0.99%)
Sep 02, 2022	178.17	178.51	173.84	174.76	28,409,228	-1.37(-0.78%)
Sep 01, 2022	176.40	176.51	173.61	176.13	31,643,494	-1.94(-1.09%)
Aug 31, 2022	179.47	180.24	177.77	178.07	23,067,846	-1.09(-0.61%)
Aug 30, 2022	182.26	182.45	178.10	179.16	23,223,822	-2.54(-1.40%)
Aug 29, 2022	181.42	183.40	181.00	181.70	20,332,324	-1.69(-0.92%)
Aug 26, 2022	189.56	189.66	183.08	183.39	24,914,742	-6.23(-3.29%)
Aug 25, 2022	187.66	189.67	187.27	189.62	15,222,800	+2.90(+1.55%)
Aug 24, 2022	185.14	187.58	184.53	186.72	16,523,147	+1.42(+0.76%)
Aug 23, 2022	185.29	187.22	184.76	185.30	20,742,686	+0.30(+0.16%)
Aug 22, 2022	186.31	186.66	184.39	185.00	23,811,208	-3.89(-2.06%)
Aug 19, 2022	191.00	191.28	188.33	188.89	28,252,630	-4.14(-2.15%)
Aug 18, 2022	192.02	193.35	191.07	193.03	19,168,034	+1.27(+0.66%)
Aug 17, 2022	192.84	193.43	190.57	191.76	23,083,842	-3.28(-1.68%)
Aug 16, 2022	194.57	196.01	193.13	195.04	19,370,430	-0.08(-0.04%)
Aug 15, 2022	192.91	195.20	192.35	195.12	17,927,054	+0.69(+0.35%)
Aug 12, 2022	191.51	194.50	190.76	194.43	22,672,564	+3.89(+2.04%)
Aug 11, 2022	191.58	193.62	190.24	190.54	24,488,146	+0.71(+0.37%)
Aug 10, 2022	187.90	190.15	187.40	189.83	21,409,118	+5.27(+2.85%)
Aug 09, 2022	186.36	186.48	183.56	184.56	18,783,868	-2.55(-1.36%)
Aug 08, 2022	186.46	188.87	186.21	187.11	23,002,904	+1.96(+1.06%)
Aug 05, 2022	181.92	185.37	181.63	185.15	19,105,762	+1.41(+0.77%)
Aug 04, 2022	184.22	184.42	182.86	183.75	15,290,050	-0.39(-0.21%)
Aug 03, 2022	182.73	184.52	182.09	184.13	19,762,440	+2.67(+1.47%)
Aug 02, 2022	180.95	183.43	179.99	181.47	18,165,990	-0.17(-0.10%)
Aug 01, 2022	180.29	182.75	178.77	181.64	24,604,698	-0.07(-0.04%)
Jul 29, 2022	180.53	182.17	179.56	181.71	22,424,292	+1.28(+0.71%)
Jul 28, 2022	178.87	180.63	176.38	180.43	24,032,468	+2.45(+1.37%)
Jul 27, 2022	175.14	178.80	174.67	177.98	22,334,846	+3.96(+2.27%)
Jul 26, 2022	174.46	174.88	173.26	174.02	19,944,902	-1.08(-0.62%)
Jul 25, 2022	174.72	175.57	173.15	175.10	19,824,516	+0.90(+0.52%)
Jul 22, 2022	177.47	177.83	172.78	174.20	25,882,324	-2.82(-1.60%)
Jul 21, 2022	175.11	177.10	173.55	177.02	22,329,092	+0.90(+0.51%)
Jul 20, 2022	173.36	176.43	173.12	176.12	26,959,064	+2.72(+1.57%)
Jul 19, 2022	169.58	173.60	169.49	173.40	24,914,128	+5.91(+3.53%)
Jul 18, 2022	169.95	171.07	166.97	167.49	23,704,418	-0.48(-0.28%)
Jul 15, 2022	166.46	168.22	164.30	167.97	36,001,340	+3.43(+2.08%)
Jul 14, 2022	163.69	164.97	162.08	164.54	25,889,096	-1.71(-1.03%)
Jul 13, 2022	164.14	167.18	163.79	166.25	26,357,144	-0.15(-0.09%)
Jul 12, 2022	166.46	168.23	165.51	166.40	24,544,048	-0.57(-0.34%)
Jul 11, 2022	169.10	169.79	166.52	166.97	22,683,154	-3.43(-2.01%)
Jul 08, 2022	169.89	171.75	168.51	170.39	21,174,406	-0.02(-0.01%)
Jul 07, 2022	167.74	170.77	167.74	170.41	25,699,950	+3.94(+2.37%)
Jul 06, 2022	167.35	168.57	164.73	166.47	26,476,290	-1.24(-0.74%)
Jul 05, 2022	163.69	167.78	161.80	167.72	25,878,500	+1.38(+0.83%)