UK markets open in 1 hour 14 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
196.00-1.53 (-0.77%)
At close: 06:41PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024198.58198.58193.81196.00196.007,816
24 Apr 2024197.76198.73196.55197.40197.402,686
23 Apr 2024195.24199.16195.24199.13199.135,873
22 Apr 2024194.27195.74192.95195.74195.744,935
19 Apr 2024191.78194.33191.78192.22192.228,800
18 Apr 2024194.03195.60192.70192.85192.853,967
17 Apr 2024196.21196.51193.27194.81194.8111,157
16 Apr 2024194.26195.56193.45195.56195.56295,038
15 Apr 2024199.34199.88195.68196.32196.32123,472
12 Apr 2024201.40201.76198.50199.02199.023,750
11 Apr 2024199.48202.68199.48202.68202.6872,915
10 Apr 2024201.12206.27199.60200.59200.59349,495
09 Apr 2024205.57206.83204.63205.77205.7750,765
08 Apr 2024206.20206.20204.62205.83205.835,224
05 Apr 2024204.07205.58202.95204.52204.5226,982
04 Apr 2024208.32208.49206.52206.52206.521,806
03 Apr 2024204.10206.33203.45206.25206.2518,674
02 Apr 2024205.83205.83203.45203.90203.9020,724
28 Mar 2024209.95211.85209.90210.60210.6026,946
27 Mar 2024206.97208.60206.26208.48208.4810,173
26 Mar 2024206.79207.54205.48206.27206.276,784
25 Mar 2024205.02206.85205.02206.45206.4517,354
22 Mar 2024207.64208.01205.52205.66205.668,208
21 Mar 2024206.75208.71206.75208.22208.2213,510
21 Mar 20240.522126 Dividend
20 Mar 2024201.30205.66201.20205.12204.606,487
19 Mar 2024199.86202.63199.71201.90201.392,487
18 Mar 2024203.01203.10201.55201.99201.487,513
15 Mar 2024201.94203.05201.18202.70202.1855,944
14 Mar 2024205.00205.20200.43200.43199.9161,823
13 Mar 2024204.87206.57204.87205.83205.314,216
12 Mar 2024205.12205.83203.63204.86204.34207,082
11 Mar 2024205.91206.77204.84205.52205.0014,369
08 Mar 2024208.55210.39205.88206.63206.1041,906
07 Mar 2024204.32208.01204.32207.35206.82109,553
06 Mar 2024205.88206.03204.20205.26204.74270,555
05 Mar 2024204.29205.43204.01204.36203.845,619
04 Mar 2024207.51207.77206.10206.73206.207,143
01 Mar 2024203.90206.22203.57206.03205.5117,810
29 Feb 2024205.00206.04202.93203.56203.0410,032
28 Feb 2024202.53203.77202.01203.30202.7812,945
27 Feb 2024203.33204.00202.58203.48202.9636,381
26 Feb 2024199.35201.37199.28200.21199.7059,642
23 Feb 2024199.64200.39198.74200.39199.883,816
22 Feb 2024198.85199.82198.02199.79199.287,668
21 Feb 2024197.71198.17196.96197.54197.041,563
20 Feb 2024199.21199.56198.27198.47197.975,373
19 Feb 2024------
16 Feb 2024202.14203.60201.23203.60203.08121,371
15 Feb 2024201.08204.39200.99204.08203.56339,362
14 Feb 2024197.88198.55196.37198.35197.8515,659
13 Feb 2024195.79197.42194.83195.52195.0299,651
12 Feb 2024199.87203.41199.87203.18202.66118,673
09 Feb 2024196.90199.43196.52199.06198.5553,596
08 Feb 2024193.10196.08192.73196.00195.50172,709
07 Feb 2024193.85193.99192.22193.99193.5079,476
06 Feb 2024192.40193.64191.04193.02192.53541,600
05 Feb 2024193.33193.33190.11192.22191.737,374
02 Feb 2024192.99194.30192.43194.15193.66594,391
01 Feb 2024193.95195.30191.61195.13194.6312,296
31 Jan 2024196.81197.29195.83196.27195.7854,171
30 Jan 2024199.21199.21197.20197.56197.065,361
29 Jan 2024196.14197.47195.23197.47196.9712,969
26 Jan 2024197.26197.84195.57195.97195.474,657
25 Jan 2024194.33197.51194.33194.75194.2510,209
24 Jan 2024196.19198.30194.85195.10194.6113,037
23 Jan 2024197.00198.55195.00196.04195.54382,048
22 Jan 2024192.94196.74192.94195.49195.009,443
19 Jan 2024191.05191.99189.26191.99191.516,397
18 Jan 2024191.01191.16188.31189.38188.9045,947
17 Jan 2024190.29190.29187.57188.20187.7367,921
16 Jan 2024191.64192.27190.46190.46189.988,582
15 Jan 2024------
12 Jan 2024196.08196.90192.67193.45192.962,052,703
11 Jan 2024196.08196.08191.32192.45191.9620,474
10 Jan 2024194.91194.93193.11194.93194.43288,381
09 Jan 2024193.95195.55193.36195.46194.965,000
08 Jan 2024193.37196.28192.33196.28195.7810,954
05 Jan 2024192.73195.25192.29194.32193.8315,826
04 Jan 2024194.85195.32194.06194.85194.36508,661
03 Jan 2024196.65197.64195.34195.94195.4412,178
02 Jan 2024199.30201.48198.75199.49198.98701,460
29 Dec 2023203.01203.94200.88201.57201.067,153
28 Dec 2023205.21205.21203.35203.61203.097,304
27 Dec 2023204.48205.22203.46204.14203.6211,095
22 Dec 2023200.02202.76200.02202.12201.6129,648
21 Dec 2023198.25199.43197.68198.40197.9013,101
20 Dec 2023199.38202.12199.38201.44200.936,146
20 Dec 20230.733879 Dividend
19 Dec 2023196.70200.71196.70200.46199.22781,252
18 Dec 2023197.92198.58196.80197.12195.908,145
15 Dec 2023199.58199.58196.00196.00194.7983,732
14 Dec 2023194.82200.02194.82197.40196.18135,880
13 Dec 2023186.99189.05185.73188.90187.7233,651
12 Dec 2023186.66187.08185.44187.08185.9213,830
11 Dec 2023187.01187.55185.94187.08185.921,739
08 Dec 2023185.41187.60184.93186.59185.4310,044
07 Dec 2023184.16185.22183.43185.10183.9613,574
06 Dec 2023186.10187.90185.21185.70184.5513,657
05 Dec 2023186.73186.73183.99184.63183.4931,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...