Russell 2000 xStock Historical Data

IWMx Page 5
Download
Date Close Price change Market cap Trading volume
Aug 18, 7 PM $300.89
+0.00%
$12.04 million $2,596
Aug 18, 6 PM $300.89
-0.15%
$12.04 million $2,596
Aug 18, 5 PM $301.34
+0.00%
$12.05 million $2,042
Aug 18, 4 PM $301.34
+0.00%
$12.05 million $2,042
Aug 18, 3 PM $301.34
-0.37%
$12.05 million $2,042
Aug 18, 2 PM $302.46
+0.10%
$12.1 million $1,580
Aug 18, 1 PM $302.16
-0.31%
$12.09 million $1,530
Aug 18, 12 PM $303.1
+0.14%
$12.12 million $1,057
Aug 18, 11 AM $302.68
+0.02%
$12.11 million $1,106
Aug 18, 10 AM $302.61
-0.01%
$12.1 million $1,055
Aug 18, 9 AM $302.64
-0.20%
$12.11 million $1,108
Aug 18, 8 AM $303.24
+0.22%
$12.13 million $1,123
Aug 18, 7 AM $302.58
-0.25%
$12.1 million $1,128
Aug 18, 6 AM $303.35
-0.02%
$12.13 million $132,761
Aug 18, 5 AM $303.41
-0.03%
$12.14 million $132,781
Aug 18, 4 AM $303.49
-0.13%
$12.14 million $132,781
Aug 18, 3 AM $303.89
+0.00%
$12.16 million $132,503
Aug 18, 2 AM $303.89
-0.08%
$12.16 million $132,503
Aug 18, 1 AM $304.12
+0.00%
$12.16 million $132,249
Aug 18, 12 AM $304.13
+0.00%
$12.17 million $132,264
Aug 17, 11 PM $304.13
+0.08%
$12.17 million $132,304
Aug 17, 10 PM $303.89
+0.00%
$12.16 million $132,177
Aug 17, 9 PM $303.89
+0.00%
$12.16 million $132,217
Aug 17, 8 PM $303.89
+0.00%
$12.16 million $132,257
Aug 17, 7 PM $303.89
+0.00%
$12.16 million $132,330
Aug 17, 6 PM $303.89
+0.00%
$12.16 million $132,370
Aug 17, 5 PM $303.89
+0.00%
$12.16 million $132,443
Aug 17, 4 PM $303.89
+0.00%
$12.16 million $132,749
Aug 17, 3 PM $303.89
+0.00%
$12.16 million $132,821
Aug 17, 2 PM $303.89
-0.31%
$12.16 million $132,891
Aug 17, 1 PM $304.82
+0.05%
$12.19 million $132,931
Aug 17, 12 PM $304.68
-0.05%
$12.19 million $132,951
Aug 17, 11 AM $304.83
-0.21%
$12.19 million $132,938
Aug 17, 10 AM $305.47
+0.20%
$12.22 million $132,958
Aug 17, 9 AM $304.87
+0.02%
$12.19 million $132,935
Aug 17, 8 AM $304.81
+0.04%
$12.19 million $132,945
Aug 17, 7 AM $304.68
+0.07%
$12.19 million $132,980
Aug 17, 6 AM $304.45
-0.34%
$12.18 million $1,357
Aug 17, 5 AM $305.49
+0.31%
$12.22 million $1,347
Aug 17, 4 AM $304.55
+0.01%
$12.18 million $1,357
Aug 17, 3 AM $304.51
-0.21%
$12.18 million $1,400
Aug 17, 2 AM $305.16
-0.06%
$12.21 million $1,165
Aug 17, 1 AM $305.33
-0.08%
$12.21 million $1,125
Aug 17, 12 AM $305.58
+0.30%
$12.22 million $1,115
Aug 16, 11 PM $304.68
-0.52%
$12.19 million $1,105
Aug 16, 10 PM $306.28
+0.50%
$12.25 million $1,062
Aug 16, 9 PM $304.77
+0.03%
$12.19 million $1,085
Aug 16, 8 PM $304.68
+0.08%
$12.19 million $1,108
Aug 16, 7 PM $304.43
-0.08%
$12.18 million $1,065
Aug 16, 6 PM $304.68
+0.13%
$12.19 million $1,055