ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RTYS Inv Russel 2000

101.24
-0.27 (-0.27%)
Jun 19 2024 - Closed
Delayed by 15 minutes

RTYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 101.51 1.31 1.31% 101.10 101.765 100.975 8,042
Jun 17 2024 100.20 -0.24 -0.24% 100.43 100.50 99.85 1,465
Jun 14 2024 100.44 -1.27 -1.25% 101.39 102.73 100.125 13,081
Jun 13 2024 101.71 -2.45 -2.35% 102.65 115.16 101.55 9,612
Jun 12 2024 104.16 3.26 3.23% 101.41 115.93 101.29 2,189
Jun 11 2024 100.90 -0.48 -0.47% 101.58 101.645 100.22 3,337
Jun 10 2024 101.38 -0.41 -0.40% 100.90 101.48 100.34 14,059
Jun 07 2024 101.79 -1.01 -0.98% 102.70 115.14 98.46 3,568
Jun 06 2024 102.80 -0.20 -0.19% 103.21 115.30 102.725 1,150
Jun 05 2024 103.00 0.96 0.94% 102.05 114.865 99.135 31,541
Jun 04 2024 102.04 -1.47 -1.42% 102.33 111.80 99.21 364,962
Jun 03 2024 103.505 0.78 0.76% 105.04 114.685 100.085 8,810
May 31 2024 102.72 -0.62 -0.60% 103.24 115.615 99.37 88
May 30 2024 103.34 1.12 1.10% 101.61 115.165 99.98 3,604
May 29 2024 102.22 -1.68 -1.62% 102.69 102.78 101.725 2,818
May 28 2024 103.90 0.17 0.16% 103.90 104.51 103.465 762
May 24 2024 103.73 0.26 0.25% 102.87 103.885 102.665 172
May 23 2024 103.47 -1.23 -1.17% 104.00 104.055 103.13 513
May 22 2024 104.70 -0.47 -0.45% 105.03 105.03 104.48 820
May 21 2024 105.17 -0.42 -0.39% 105.00 105.225 104.335 144
May 20 2024 105.585 0.69 0.66% 105.11 105.605 104.715 1,490
May 17 2024 104.895 -0.50 -0.47% 104.85 105.145 104.45 499
May 16 2024 105.39 -0.02 -0.02% 105.67 116.325 102.66 1,174
May 15 2024 105.41 1.05 1.01% 104.72 116.875 104.40 3,266
May 14 2024 104.36 0.65 0.63% 103.33 104.795 101.465 643
May 13 2024 103.71 0.64 0.62% 103.21 104.33 103.14 945
May 10 2024 103.07 -0.33 -0.31% 104.43 104.43 102.88 2,097
May 09 2024 103.395 0.58 0.57% 102.89 115.14 101.44 1,753
May 08 2024 102.81 -1.05 -1.01% 103.07 103.18 102.185 3,791
May 07 2024 103.86 2.02 1.98% 103.29 103.89 103.035 375
May 03 2024 101.84 1.75 1.75% 100.29 115.365 100.29 3,524
May 02 2024 100.09 1.54 1.56% 100.18 100.49 99.10 3,204
May 01 2024 98.55 -1.10 -1.10% 98.52 113.495 97.31 999
Apr 30 2024 99.645 -1.06 -1.05% 100.60 113.805 98.23 2,391
Apr 29 2024 100.70 0.94 0.94% 100.77 100.815 100.645 1,358
Apr 26 2024 99.76 1.36 1.38% 99.00 113.92 98.505 550
Apr 25 2024 98.405 -1.08 -1.08% 99.99 114.15 97.68 4,201
Apr 24 2024 99.48 -0.69 -0.68% 99.82 100.31 99.29 863
Apr 23 2024 100.165 2.62 2.68% 100.00 100.235 99.78 1,387
Apr 22 2024 97.55 0.16 0.16% 98.01 98.19 97.29 4,475
Apr 19 2024 97.39 -1.05 -1.06% 96.50 98.01 96.395 305
Apr 18 2024 98.435 0.50 0.51% 97.94 98.69 96.775 1,510
Apr 17 2024 97.94 -0.48 -0.49% 98.94 99.30 97.925 242
Apr 16 2024 98.42 -1.17 -1.17% 98.25 98.455 97.535 1,817
Apr 15 2024 99.59 -1.38 -1.36% 100.53 113.92 99.255 2,053
Apr 12 2024 100.965 -0.23 -0.23% 102.13 102.13 100.66 697
Apr 11 2024 101.195 -0.56 -0.55% 100.53 114.33 100.00 2,752
Apr 10 2024 101.75 -1.74 -1.68% 103.88 116.08 100.14 503
Apr 09 2024 103.49 -0.30 -0.29% 103.48 104.39 103.065 1,366
Apr 08 2024 103.79 0.64 0.62% 103.79 103.79 103.79 118
Apr 05 2024 103.15 -1.62 -1.54% 102.90 103.38 101.965 953
Apr 04 2024 104.765 0.81 0.78% 104.31 105.175 104.03 1,246
Apr 03 2024 103.95 0.73 0.71% 103.45 104.08 102.24 2,332
Apr 02 2024 103.215 -3.43 -3.21% 105.57 106.57 102.385 4,508
Mar 28 2024 106.64 1.76 1.67% 105.62 106.97 105.52 4,166
Mar 27 2024 104.885 0.95 0.92% 104.11 104.98 103.97 3,107
Mar 26 2024 103.93 -0.15 -0.14% 104.45 104.70 103.52 4,228
Mar 25 2024 104.08 0.32 0.31% 103.51 104.425 103.32 1,489
Mar 22 2024 103.76 -1.08 -1.03% 105.20 105.245 103.545 2,299
Mar 21 2024 104.84 3.29 3.24% 104.47 105.365 103.90 2,798

Your Recent History

Delayed Upgrade Clock