Inv Russel 2000 (RTYS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 111.18 | 1.86 | 1.70 | 111.4 | 113.985 | 110.705 | 56474 |
| 1736789400 | 109.325 | -0.55 | -0.50 | 109.06 | 109.805 | 108.815 | 33752 |
| 1736530200 | 109.87 | -2.83 | -2.51 | 112.56 | 114 | 109.79 | 32705 |
| 1736443800 | 112.7 | 0.46 | 0.41 | 112.64 | 114.01 | 112.215 | 5248 |
| 1736357400 | 112.24 | -1.55 | -1.36 | 113.67 | 113.67 | 111.42 | 11000 |
| 1736271000 | 113.79 | -1.51 | -1.31 | 114.32 | 115.305 | 112.68 | 17627 |
| 1736184600 | 115.295 | 1.89 | 1.67 | 114.01 | 115.755 | 114.01 | 17604 |
| 1735925400 | 113.405 | 0.03 | 0.03 | 113 | 114.135 | 112.5 | 7278 |
| 1735839000 | 113.37 | 0.22 | 0.19 | 113.06 | 114.19 | 112.67 | 23796 |
| 1735666200 | 113.15 | 1.31 | 1.17 | 112.34 | 113.18 | 112.32 | 3111 |
| 1735579800 | 111.84 | -1.28 | -1.13 | 112.62 | 113.26 | 110.715 | 10646 |
| 1735320600 | 113.12 | 0.48 | 0.43 | 114.21 | 114.735 | 112.485 | 11275 |
| 1735061400 | 112.635 | 0.3 | 0.26 | 113 | 113 | 112.465 | 3377 |
| 1734975000 | 112.34 | -1.14 | -1.00 | 113.53 | 113.61 | 111.66 | 12552 |
| 1734715800 | 113.475 | 0.7 | 0.62 | 111.28 | 113.82 | 110.27 | 21365 |
| 1734629400 | 112.775 | -5.46 | -4.61 | 112.77 | 114.27 | 111.77 | 118074 |
| 1734543000 | 118.23 | 0.52 | 0.44 | 118.04 | 118.755 | 117.575 | 9853 |
| 1734456600 | 117.71 | -1.19 | -1.00 | 118.89 | 119.13 | 117.345 | 35941 |
| 1734370200 | 118.9 | 0.72 | 0.61 | 118.7 | 119.33 | 117.76 | 12256 |
| 1734111000 | 118.18 | -1.79 | -1.49 | 119.07 | 119.425 | 117.81 | 13156 |
| 1734024600 | 119.97 | -0.64 | -0.53 | 120.45 | 120.665 | 119 | 25943 |
| 1733938200 | 120.61 | -0.06 | -0.05 | 120.23 | 121.315 | 118.23 | 13193 |
| 1733851800 | 120.67 | -0.71 | -0.58 | 120.66 | 120.975 | 119.695 | 11233 |
| 1733765400 | 121.375 | 0.25 | 0.20 | 121.93 | 122.455 | 120.715 | 15654 |
| 1733506200 | 121.13 | -0.61 | -0.50 | 120.74 | 122.82 | 120.515 | 27785 |
| 1733419800 | 121.74 | -0.68 | -0.56 | 122.42 | 122.42 | 121.07 | 30026 |
| 1733333400 | 122.42 | 0.7 | 0.58 | 121.71 | 123.965 | 121.415 | 49280 |
| 1733247000 | 121.72 | -0.72 | -0.59 | 122.61 | 123.03 | 121.625 | 60411 |
| 1733160600 | 122.44 | -0.36 | -0.29 | 122.79 | 123.27 | 121.695 | 35330 |
| 1732901400 | 122.8 | -0.47 | -0.38 | 123.27 | 123.6 | 122.575 | 26462 |
| 1732815000 | 123.27 | 1.04 | 0.85 | 120.95 | 123.35 | 120.95 | 16776 |
| 1732728600 | 122.23 | -0.25 | -0.20 | 122.73 | 124.235 | 121.795 | 42178 |
| 1732642200 | 122.475 | -1.39 | -1.12 | 122.31 | 123.12 | 121.51 | 37256 |
| 1732555800 | 123.86 | 3.22 | 2.67 | 122.11 | 124.31 | 121.98 | 88802 |
| 1732296600 | 120.64 | 1.62 | 1.36 | 119.52 | 120.665 | 117.365 | 33329 |
| 1732210200 | 119.02 | 2.83 | 2.44 | 117.06 | 119.18 | 116.5 | 29472 |
| 1732123800 | 116.19 | -0.11 | -0.09 | 117.66 | 117.66 | 115.66 | 60257 |
| 1732037400 | 116.3 | -0.49 | -0.42 | 116.56 | 116.56 | 114.44 | 18873 |
| 1731951000 | 116.785 | 0.24 | 0.21 | 116.3 | 118.875 | 115.675 | 58552 |
| 1731691800 | 116.54 | -2.23 | -1.87 | 117.06 | 119.57 | 116 | 52175 |
| 1731605400 | 118.765 | -2.58 | -2.12 | 119.54 | 120.325 | 118.59 | 56097 |
| 1731519000 | 121.34 | -0.02 | -0.02 | 119.99 | 122.4 | 119.85 | 24392 |
| 1731432600 | 121.36 | -1.18 | -0.96 | 122.68 | 122.695 | 120.97 | 19032 |
| 1731346200 | 122.54 | 2.17 | 1.80 | 122.07 | 122.75 | 121.62 | 60445 |
| 1731087000 | 120.375 | -0.27 | -0.22 | 120.33 | 120.63 | 119.575 | 35994 |
| 1731000600 | 120.64 | 1.58 | 1.33 | 120.81 | 121.555 | 119.735 | 34962 |
| 1730914200 | 119.055 | 6.53 | 5.80 | 119.38 | 121.345 | 118.05 | 72481 |
| 1730827800 | 112.53 | 0.34 | 0.31 | 111.7 | 112.69 | 111.115 | 26437 |
| 1730741400 | 112.185 | 0.78 | 0.70 | 110.64 | 112.515 | 110.515 | 15448 |
| 1730482200 | 111.41 | -0.15 | -0.13 | 110.45 | 112.095 | 110.24 | 66263 |
| 1730395800 | 111.555 | -1.54 | -1.36 | 112.25 | 112.695 | 110.75 | 10754 |
| 1730309400 | 113.09 | 0.98 | 0.88 | 112.31 | 113.91 | 111.995 | 17219 |
| 1730223000 | 112.105 | -0.84 | -0.74 | 112.8 | 113.05 | 111.35 | 12696 |
| 1730136600 | 112.945 | 1.23 | 1.10 | 112.05 | 113.14 | 111.48 | 13747 |
| 1729873800 | 111.715 | 0.31 | 0.28 | 111.9 | 112.62 | 111.66 | 15820 |
| 1729787400 | 111.4 | 0.23 | 0.21 | 111.93 | 112.205 | 111.355 | 5120 |
| 1729701000 | 111.17 | -1.09 | -0.97 | 112.25 | 112.335 | 111.105 | 13456 |
| 1729614600 | 112.255 | -0.33 | -0.29 | 112.46 | 112.55 | 111.655 | 8698 |
| 1729528200 | 112.585 | -1.96 | -1.71 | 114.73 | 114.75 | 112.43 | 1286 |
| 1729269000 | 114.545 | 0.13 | 0.11 | 114.64 | 115.43 | 114.39 | 3395 |
| 1729182600 | 114.42 | -0.7 | -0.61 | 115.18 | 115.44 | 114.14 | 7462 |
| 1729096200 | 115.12 | 1.38 | 1.21 | 113.65 | 115.145 | 113.6 | 5873 |
| 1729009800 | 113.745 | 0.93 | 0.82 | 113.02 | 113.81 | 112.63 | 8009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
