UK markets close in 3 hours 50 minutes

iShares Trust - iShares Russell 2000 ETF (0JGN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
217.09-1.48 (-0.68%)
As of 08:45AM BST. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024218.30218.51217.09217.09217.0910,222
18 Jul 2024223.31224.78218.52218.57218.57415,202
17 Jul 2024224.71226.47221.68222.68222.68654,750
16 Jul 2024217.63223.49217.56223.49223.49310,273
15 Jul 2024214.76218.13214.45217.14217.142,497,329
12 Jul 2024212.39214.89212.37213.62213.625,266,743
11 Jul 2024207.96210.77207.01210.44210.4465,771
10 Jul 2024201.50202.69201.50202.61202.61205,642
09 Jul 2024201.79201.87200.60201.81201.8150,003
08 Jul 2024203.02203.51202.02202.29202.29167,333
05 Jul 2024201.46201.57199.90200.45200.45107,222
04 Jul 2024------
03 Jul 2024202.47203.10201.68201.89201.89216,038
02 Jul 2024201.26202.05200.94201.10201.10114,849
01 Jul 2024203.82203.82200.57201.21201.2139,678
28 Jun 2024202.80204.58201.96202.07202.0772,496
27 Jun 2024200.18201.33200.11200.71200.7117,863
26 Jun 2024199.13200.24199.13199.51199.5195,745
25 Jun 2024201.10201.10199.84199.85199.858,584
24 Jun 2024201.05202.63200.94201.44201.448,692
21 Jun 2024199.71200.11198.59199.75199.75625,332
20 Jun 2024200.32201.67199.32200.21200.21201,644
19 Jun 2024------
18 Jun 2024200.44201.55200.17201.29201.291,748,887
17 Jun 2024198.62200.40197.47200.40200.40832,408
14 Jun 2024199.57199.98197.99198.21198.21261,143
13 Jun 2024203.35203.58200.67201.61201.61483,256
12 Jun 2024205.77207.15204.78205.33205.33423,015
11 Jun 2024199.47200.52198.47200.52200.52432,284
11 Jun 20240.562204 Dividend
10 Jun 2024200.79201.80199.19201.53200.9751,138
07 Jun 2024201.48203.10200.89200.99200.43320,806
06 Jun 2024204.49204.65203.30203.89203.32442,013
05 Jun 2024203.18204.65201.90204.65204.0749,282
04 Jun 2024203.89204.00201.78202.08201.5235,948
03 Jun 2024206.71207.51203.52204.01203.44439,313
31 May 2024204.96206.05203.42204.29203.728,603
30 May 2024203.46204.83203.27204.61204.044,847
29 May 2024203.04203.04201.83202.43201.864,034
28 May 2024206.25207.04204.94204.99204.422,565
24 May 2024204.79205.57204.05205.24204.6778,708
23 May 2024207.36207.44202.62202.79202.2220,668
22 May 2024207.57208.18206.57207.09206.513,868
21 May 2024208.54208.54207.75208.30207.7261,811
20 May 2024208.45209.41207.89208.81208.238,453
17 May 2024208.00208.46207.58207.90207.3230,324
16 May 2024208.89209.30208.34208.40207.8127,507
15 May 2024209.24209.72207.85208.90208.3215,056
14 May 2024207.27207.61205.98206.36205.783,662
13 May 2024205.21206.38204.31204.77204.2033,971
10 May 2024206.35206.57203.74203.82203.265,264
09 May 2024203.99205.23203.62204.98204.413,501
08 May 2024203.12203.85202.68203.38202.812,211
07 May 2024204.60206.12204.60205.44204.873,644
03 May 2024203.82204.00201.40201.93201.374,642
02 May 2024197.81198.92196.98198.39197.8416,472
01 May 2024195.35196.62194.98196.22195.6711,196
30 Apr 2024199.56199.56196.53196.98196.434,758
29 Apr 2024199.16200.35199.16200.08199.525,558
26 Apr 2024196.76198.72196.59198.70198.1413,877
25 Apr 2024198.58198.58193.81196.00195.457,816
24 Apr 2024197.76198.73196.55197.40196.852,686
23 Apr 2024195.24199.16195.24199.13198.575,873
22 Apr 2024194.27195.74192.95195.74195.204,935
19 Apr 2024191.78194.33191.78192.22191.688,800
18 Apr 2024194.03195.60192.70192.85192.323,967
17 Apr 2024196.21196.51193.27194.81194.2611,157
16 Apr 2024194.26195.56193.45195.56195.02295,038
15 Apr 2024199.34199.88195.68196.32195.78123,472
12 Apr 2024201.40201.76198.50199.02198.473,750
11 Apr 2024199.48202.68199.48202.68202.1272,915
10 Apr 2024201.12206.27199.60200.59200.03349,495
09 Apr 2024205.57206.83204.63205.77205.1950,765
08 Apr 2024206.20206.20204.62205.83205.265,224
05 Apr 2024204.07205.58202.95204.52203.9526,982
04 Apr 2024208.32208.49206.52206.52205.941,806
03 Apr 2024204.10206.33203.45206.25205.6718,674
02 Apr 2024205.83205.83203.45203.90203.3420,724
28 Mar 2024209.95211.85209.90210.60210.0126,946
27 Mar 2024206.97208.60206.26208.48207.9010,173
26 Mar 2024206.79207.54205.48206.27205.706,784
25 Mar 2024205.02206.85205.02206.45205.8717,354
22 Mar 2024207.64208.01205.52205.66205.098,208
21 Mar 2024206.75208.71206.75208.22207.6413,510
21 Mar 20240.522126 Dividend
20 Mar 2024201.30205.66201.20205.12204.036,487
19 Mar 2024199.86202.63199.71201.90200.822,487
18 Mar 2024203.01203.10201.55201.99200.917,513
15 Mar 2024201.94203.05201.18202.70201.6255,944
14 Mar 2024205.00205.20200.43200.43199.3661,823
13 Mar 2024204.87206.57204.87205.83204.734,216
12 Mar 2024205.12205.83203.63204.86203.77207,082
11 Mar 2024205.91206.77204.84205.52204.4314,369
08 Mar 2024208.55210.39205.88206.63205.5341,906
07 Mar 2024204.32208.01204.32207.35206.25109,553
06 Mar 2024205.88206.03204.20205.26204.17270,555
05 Mar 2024204.29205.43204.01204.36203.275,619
04 Mar 2024207.51207.77206.10206.73205.637,143
01 Mar 2024203.90206.22203.57206.03204.9317,810
29 Feb 2024205.00206.04202.93203.56202.4710,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...