Russell 2000 xStock Historical Data

IWMx Page 11
Download
Date Close Price change Market cap Trading volume
Aug 6, 1 PM $299.6
-0.26%
$11.98 million $872
Aug 6, 12 PM $300.37
-0.13%
$12.01 million $12,462
Aug 6, 11 AM $300.77
-0.02%
$12.03 million $12,252
Aug 6, 10 AM $300.84
+0.05%
$12.03 million $12,257
Aug 6, 9 AM $300.7
+0.03%
$12.03 million $12,253
Aug 6, 8 AM $300.6
+0.04%
$12.02 million $12,253
Aug 6, 7 AM $300.5
+0.01%
$12.02 million $12,253
Aug 6, 6 AM $300.46
-0.09%
$12.02 million $12,246
Aug 6, 5 AM $300.72
+0.06%
$12.03 million $12,246
Aug 6, 4 AM $300.54
-0.06%
$12.02 million $12,246
Aug 6, 3 AM $300.71
+0.09%
$12.03 million $12,246
Aug 6, 2 AM $300.45
-0.01%
$12.02 million $12,246
Aug 6, 1 AM $300.47
-0.02%
$12.02 million $12,251
Aug 6, 12 AM $300.53
-0.12%
$12.02 million $12,301
Aug 5, 11 PM $300.88
+0.11%
$12.04 million $12,296
Aug 5, 10 PM $300.55
-0.10%
$12.02 million $12,291
Aug 5, 9 PM $300.85
+0.04%
$12.03 million $12,366
Aug 5, 8 PM $300.74
+0.02%
$12.03 million $12,381
Aug 5, 7 PM $300.67
-0.10%
$12.03 million $12,342
Aug 5, 6 PM $300.96
-0.26%
$12.04 million $12,337
Aug 5, 5 PM $301.73
+0.11%
$12.07 million $12,332
Aug 5, 4 PM $301.39
+0.22%
$12.06 million $13,239
Aug 5, 3 PM $300.73
-0.25%
$12.03 million $13,348
Aug 5, 2 PM $301.49
-0.51%
$12.06 million $13,343
Aug 5, 1 PM $303.03
+0.02%
$12.12 million $13,276
Aug 5, 12 PM $302.97
+0.09%
$12.12 million $1,505
Aug 5, 11 AM $302.69
+0.14%
$12.11 million $1,540
Aug 5, 10 AM $302.25
-0.03%
$12.09 million $1,535
Aug 5, 9 AM $302.33
+0.03%
$12.09 million $1,530
Aug 5, 8 AM $302.23
-0.19%
$12.09 million $1,525
Aug 5, 7 AM $302.81
+0.02%
$12.11 million $1,520
Aug 5, 6 AM $302.75
-0.08%
$12.11 million $1,515
Aug 5, 5 AM $303
+0.05%
$12.12 million $1,510
Aug 5, 4 AM $302.85
+0.01%
$12.11 million $1,505
Aug 5, 3 AM $302.83
+0.04%
$12.11 million $1,507
Aug 5, 2 AM $302.71
+0.04%
$12.11 million $1,505
Aug 5, 1 AM $302.6
-0.05%
$12.1 million $1,500
Aug 5, 12 AM $302.76
+0.00%
$12.11 million $1,398
Aug 4, 11 PM $302.76
+0.00%
$12.11 million $1,546
Aug 4, 10 PM $302.76
+0.06%
$12.11 million $1,546
Aug 4, 9 PM $302.58
+0.12%
$12.1 million $1,465
Aug 4, 8 PM $302.23
+0.00%
$12.09 million $1,448
Aug 4, 7 PM $302.23
+0.08%
$12.09 million $1,448
Aug 4, 6 PM $302
+0.00%
$12.08 million $1,448
Aug 4, 5 PM $302
+0.39%
$12.08 million $1,448
Aug 4, 4 PM $300.82
+0.26%
$12.03 million $530
Aug 4, 3 PM $300.04
+0.33%
$12 million $368
Aug 4, 2 PM $299.04
+0.09%
$11.96 million $5,004
Aug 4, 1 PM $298.76
+0.26%
$11.95 million $7,107
Aug 4, 12 PM $298
+0.58%
$11.92 million $7,010