Market data

Select a section

Amundi Index Solutions Amundi Russell 2000

(RS2U)
Sector: n/a
$332.60
$6.40 1.96
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $332.00 $335.15 $332.00 $332.60 524
18/09/2024 $326.80 $327.60 $326.20 $326.20 418
17/09/2024 $324.65 $329.80 $324.65 $329.80 1,720
16/09/2024 $324.45 $324.45 $322.95 $322.95 59
13/09/2024 $316.60 $322.10 $316.60 $314.80 343
12/09/2024 $312.60 $314.80 $312.55 $306.35 592
11/09/2024 $306.95 $309.04 $305.00 $309.05 86
10/09/2024 $308.00 $309.05 $308.00 $309.05 29
09/09/2024 $310.10 $311.60 $310.10 $311.60 321
06/09/2024 $314.95 $316.90 $309.48 $309.48 1,110
05/09/2024 $314.70 $314.70 $314.70 $314.70 755
04/09/2024 $316.55 $319.20 $316.20 $318.75 915
03/09/2024 $325.15 $325.55 $320.95 $321.42 72
02/09/2024 $326.90 $328.15 $326.90 $325.60 150
30/08/2024 $325.30 $329.38 $324.77 $325.60 0
29/08/2024 $325.30 $327.55 $324.80 $327.55 2,994
28/08/2024 $325.20 $325.20 $324.05 $324.05 264
27/08/2024 $327.05 $327.05 $325.20 $325.20 101
26/08/2024 $321.15 $321.45 $319.40 $319.40 405
23/08/2024 $321.15 $321.45 $319.40 $319.40 405
22/08/2024 $321.15 $321.45 $319.40 $319.40 405
21/08/2024 $318.90 $319.15 $318.90 $319.15 352
20/08/2024 $316.55 $316.55 $316.25 $316.25 321
19/08/2024 $317.10 $319.15 $316.25 $319.15 1,378
16/08/2024 $315.35 $317.65 $315.30 $315.30 3,985
15/08/2024 $306.55 $315.57 $306.55 $315.58 56
14/08/2024 $313.65 $313.65 $308.60 $308.60 299
13/08/2024 $305.85 $307.00 $303.65 $307.00 162
12/08/2024 $307.50 $307.80 $304.65 $304.65 32
09/08/2024 $307.00 $307.00 $306.85 $306.85 109
08/08/2024 $299.45 $306.25 $299.00 $305.90 639
07/08/2024 $307.90 $309.25 $306.82 $306.83 64
06/08/2024 $305.20 $305.20 $301.18 $302.75 5,726
05/08/2024 $295.05 $301.45 $293.55 $301.45 360
02/08/2024 $319.45 $319.45 $308.95 $309.30 1,489
01/08/2024 $331.30 $334.85 $323.35 $323.35 10,971
31/07/2024 $334.75 $334.75 $331.05 $333.23 2,488
30/07/2024 $331.10 $333.35 $329.80 $330.85 15,645
29/07/2024 $335.30 $337.15 $331.03 $331.02 12,174
26/07/2024 $331.00 $334.15 $331.00 $331.10 1,521
25/07/2024 $324.55 $331.10 $323.15 $331.10 679
24/07/2024 $330.75 $332.50 $329.00 $331.05 1,440
23/07/2024 $328.00 $331.90 $327.45 $331.90 708
22/07/2024 $323.20 $324.30 $322.30 $323.90 563
19/07/2024 $323.55 $325.50 $322.10 $322.10 395
18/07/2024 $330.90 $334.50 $329.60 $329.60 1,572
17/07/2024 $333.90 $337.15 $331.10 $332.20 2,901
16/07/2024 $326.55 $331.70 $323.88 $323.80 2,910
15/07/2024 $320.20 $323.80 $319.60 $323.80 389
12/07/2024 $316.75 $319.15 $315.75 $318.67 1,614
11/07/2024 $309.85 $313.10 $309.85 $313.10 50
10/07/2024 $300.20 $301.45 $300.10 $300.70 316
09/07/2024 $299.80 $300.20 $299.45 $299.45 38
08/07/2024 $302.75 $303.00 $301.70 $301.70 25
05/07/2024 $299.00 $299.05 $299.00 $299.05 182
04/07/2024 $301.05 $301.27 $300.10 $300.70 0
03/07/2024 $301.05 $302.50 $300.90 $300.90 247
02/07/2024 $300.55 $300.55 $300.48 $300.48 186
01/07/2024 $303.10 $303.10 $299.00 $299.00 72
28/06/2024 $303.05 $303.55 $302.05 $302.05 349
27/06/2024 $298.30 $299.80 $297.70 $298.45 2,163
26/06/2024 $298.60 $298.60 $297.40 $297.40 843
25/06/2024 $299.65 $299.75 $298.10 $298.10 3,472
24/06/2024 $298.70 $301.55 $298.70 $301.55 2,722
21/06/2024 $299.40 $299.23 $295.50 $297.60 0
20/06/2024 $299.40 $299.80 $299.23 $299.23 730
19/06/2024 $298.55 $298.60 $298.07 $298.08 488
18/06/2024 $298.45 $298.95 $298.45 $298.95 80
17/06/2024 $296.40 $296.82 $293.93 $294.95 0
14/06/2024 $296.40 $297.10 $295.70 $295.70 926
13/06/2024 $303.10 $305.20 $299.50 $299.60 251
12/06/2024 $305.65 $307.55 $305.65 $306.75 364
11/06/2024 $297.80 $297.80 $296.00 $297.40 117
10/06/2024 $297.00 $298.55 $295.90 $298.55 897
07/06/2024 $301.70 $301.70 $298.70 $299.75 72
06/06/2024 $302.80 $303.10 $302.75 $303.10 38
05/06/2024 $300.25 $303.38 $298.43 $303.13 23
04/06/2024 $300.25 $300.25 $300.25 $300.25 102
03/06/2024 $309.15 $309.15 $304.70 $304.70 234
31/05/2024 $302.90 $305.85 $302.85 $302.90 360
30/05/2024 $299.55 $303.95 $299.55 $303.95 335
29/05/2024 $300.30 $301.10 $300.15 $300.80 895
28/05/2024 $306.65 $307.40 $304.76 $305.90 377
27/05/2024 $303.15 $305.02 $303.00 $305.02 6
24/05/2024 $303.15 $305.02 $303.00 $305.02 6
23/05/2024 $308.20 $306.90 $304.70 $304.70 160
22/05/2024 $308.20 $308.20 $307.99 $308.20 167
21/05/2024 $308.00 $309.30 $307.80 $309.30 476
20/05/2024 $309.30 $310.82 $309.30 $310.83 16
17/05/2024 $309.35 $309.35 $308.90 $308.90 429
16/05/2024 $310.40 $310.40 $310.05 $310.05 150
15/05/2024 $312.40 $312.50 $310.35 $310.35 438
14/05/2024 $304.35 $308.15 $303.50 $307.20 1,128
13/05/2024 $304.55 $306.35 $304.55 $305.25 378
10/05/2024 $304.15 $307.52 $302.82 $303.17 0
09/05/2024 $304.15 $304.60 $304.15 $304.38 332
08/05/2024 $304.10 $305.48 $300.00 $302.45 0
07/05/2024 $304.10 $305.68 $304.10 $305.67 330
06/05/2024 $302.60 $302.60 $298.85 $299.27 2,328
03/05/2024 $302.60 $302.60 $298.85 $299.27 2,328
02/05/2024 $294.40 $295.30 $294.40 $294.55 18,552
01/05/2024 $290.95 $290.95 $290.20 $290.20 18
30/04/2024 $293.15 $294.15 $293.15 $293.15 36
29/04/2024 $295.50 $297.25 $295.50 $296.55 143
26/04/2024 $292.00 $293.75 $291.79 $293.30 10,460
25/04/2024 $292.45 $292.60 $288.25 $289.60 248
24/04/2024 $294.25 $295.00 $292.85 $292.88 300
23/04/2024 $290.45 $294.90 $289.05 $294.65 1,000
22/04/2024 $288.35 $288.52 $287.45 $287.45 133
19/04/2024 $285.90 $288.50 $285.05 $286.55 1,450
18/04/2024 $287.05 $289.88 $287.05 $289.88 23
17/04/2024 $291.45 $291.45 $288.25 $288.25 11,212
16/04/2024 $289.55 $289.55 $289.50 $289.50 18
15/04/2024 $296.55 $297.05 $293.20 $293.60 809
12/04/2024 $300.35 $300.35 $297.10 $297.38 25,249
11/04/2024 $297.20 $300.65 $296.25 $298.40 1,013
10/04/2024 $307.40 $307.65 $297.78 $299.35 623
09/04/2024 $304.30 $305.02 $304.50 $305.02 0
08/04/2024 $304.30 $305.60 $304.30 $305.60 160
05/04/2024 $303.50 $303.80 $301.10 $303.80 165
04/04/2024 $307.40 $308.85 $307.30 $308.85 243
03/04/2024 $304.00 $306.15 $302.90 $306.15 83
02/04/2024 $307.00 $307.00 $303.95 $303.95 114
01/04/2024 $311.00 $313.45 $310.45 $313.45 8,302
29/03/2024 $311.00 $313.45 $310.45 $313.45 8,302
28/03/2024 $311.00 $313.45 $310.45 $313.45 8,302
27/03/2024 $308.10 $309.45 $308.10 $309.45 351
26/03/2024 $307.20 $307.75 $306.10 $306.10 309
25/03/2024 $304.85 $307.20 $304.85 $306.60 323
22/03/2024 $308.05 $309.20 $305.60 $305.70 16,700
21/03/2024 $307.60 $309.82 $307.60 $309.05 197
20/03/2024 $297.85 $299.60 $297.85 $299.60 111
19/03/2024 $301.00 $299.90 $294.95 $299.48 8,500

Market data

Select a section