Russell 2000 xStock Historical Data

IWMx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16, 6 PM $304.68
+0.13%
$12.19 million $1,055
Aug 16, 5 PM $304.27
-0.13%
$12.17 million $1,045
Aug 16, 4 PM $304.68
-0.26%
$12.19 million $1,015
Aug 16, 3 PM $305.48
+0.07%
$12.22 million $972
Aug 16, 2 PM $305.28
+0.00%
$12.21 million $1,629
Aug 16, 1 PM $305.27
+0.10%
$12.21 million $1,669
Aug 16, 12 PM $304.97
-0.08%
$12.2 million $1,659
Aug 16, 11 AM $305.22
-0.03%
$12.21 million $1,732
Aug 16, 10 AM $305.3
+0.13%
$12.21 million $1,722
Aug 16, 9 AM $304.89
-0.19%
$12.2 million $1,755
Aug 16, 8 AM $305.48
+0.07%
$12.22 million $1,755
Aug 16, 7 AM $305.28
-0.07%
$12.21 million $1,722
Aug 16, 6 AM $305.48
+0.26%
$12.22 million $1,755
Aug 16, 5 AM $304.68
+0.00%
$12.19 million $1,788
Aug 16, 4 AM $304.68
-0.03%
$12.19 million $1,838
Aug 16, 3 AM $304.78
-0.23%
$12.19 million $1,805
Aug 16, 2 AM $305.48
+0.22%
$12.22 million $1,815
Aug 16, 1 AM $304.8
-0.01%
$12.19 million $1,815
Aug 16, 12 AM $304.84
+0.08%
$12.19 million $2,631
Aug 15, 11 PM $304.6
-0.03%
$12.18 million $3,943
Aug 15, 10 PM $304.68
-0.26%
$12.19 million $4,158
Aug 15, 9 PM $305.48
-0.26%
$12.22 million $4,140
Aug 15, 8 PM $306.28
+0.45%
$12.25 million $4,122
Aug 15, 7 PM $304.9
-0.19%
$12.2 million $4,187
Aug 15, 6 PM $305.48
+0.12%
$12.22 million $4,603
Aug 15, 5 PM $305.1
-0.12%
$12.2 million $4,600
Aug 15, 4 PM $305.48
+0.28%
$12.22 million $4,615
Aug 15, 3 PM $304.62
+0.21%
$12.18 million $4,630
Aug 15, 2 PM $303.99
-0.20%
$12.16 million $3,945
Aug 15, 1 PM $304.6
+0.04%
$12.18 million $4,111
Aug 15, 12 PM $304.49
-0.58%
$12.18 million $4,121
Aug 15, 11 AM $306.28
+0.26%
$12.25 million $4,048
Aug 15, 10 AM $305.48
+0.18%
$12.22 million $4,058
Aug 15, 9 AM $304.92
-0.18%
$12.2 million $4,035
Aug 15, 8 AM $305.48
+0.26%
$12.22 million $4,045
Aug 15, 7 AM $304.68
-0.19%
$12.19 million $4,055
Aug 15, 6 AM $305.26
-0.09%
$12.21 million $4,037
Aug 15, 5 AM $305.53
-0.05%
$12.22 million $4,014
Aug 15, 4 AM $305.68
-0.46%
$12.23 million $3,974
Aug 15, 3 AM $307.08
+0.37%
$12.28 million $3,984
Aug 15, 2 AM $305.96
-0.16%
$12.24 million $3,983
Aug 15, 1 AM $306.46
+0.05%
$12.26 million $3,993
Aug 15, 12 AM $306.31
+0.31%
$12.25 million $3,177
Aug 14, 11 PM $305.35
+0.00%
$12.21 million $1,865
Aug 14, 10 PM $305.36
+0.06%
$12.21 million $1,650
Aug 14, 9 PM $305.19
-0.06%
$12.21 million $1,635
Aug 14, 8 PM $305.36
+0.04%
$12.21 million $1,620
Aug 14, 7 PM $305.23
+0.14%
$12.21 million $1,555
Aug 14, 6 PM $304.8
+0.05%
$12.19 million $1,139
Aug 14, 5 PM $304.64
-0.05%
$12.19 million $1,109