Legal & General UCITS ETF Public Limited Company L&G Russell 2000 Sm Cap...

(RTWO)
Sector: n/a
$114.01
$0.18 0.15
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $113.37 $114.01 $113.36 $114.01 551
07/11/2024 $114.24 $114.93 $113.60 $113.83 940
06/11/2024 $114.13 $114.89 $112.51 $112.51 2,704
05/11/2024 $105.79 $106.81 $101.82 $106.81 699
04/11/2024 $105.39 $106.34 $104.94 $106.15 806
01/11/2024 $105.50 $105.88 $104.99 $105.43 324
31/10/2024 $106.45 $106.45 $105.10 $105.51 1,434
30/10/2024 $106.87 $107.45 $106.55 $107.00 315
29/10/2024 $106.82 $107.14 $106.21 $106.30 404
28/10/2024 $105.96 $107.37 $105.85 $107.00 654
25/10/2024 $105.97 $106.45 $105.87 $105.86 191
24/10/2024 $105.61 $106.08 $105.61 $105.68 19
23/10/2024 $107.56 $107.56 $105.68 $105.68 810
22/10/2024 $106.50 $107.33 $106.14 $106.58 1,168
21/10/2024 $108.38 $108.48 $106.64 $106.89 3,021
18/10/2024 $108.82 $109.71 $108.67 $108.67 606
17/10/2024 $109.28 $109.65 $108.56 $108.64 699
16/10/2024 $107.92 $109.22 $107.61 $109.22 1,716
15/10/2024 $107.44 $108.06 $107.18 $108.03 599
14/10/2024 $106.89 $107.32 $106.89 $107.06 1,257
11/10/2024 $104.50 $106.36 $104.50 $106.29 319
10/10/2024 $105.04 $105.24 $104.45 $104.45 189
09/10/2024 $104.86 $105.80 $104.49 $105.80 1,980
08/10/2024 $104.75 $105.06 $104.73 $105.06 338
07/10/2024 $105.75 $106.07 $104.98 $105.24 1,115
04/10/2024 $104.78 $106.05 $104.43 $105.21 80
03/10/2024 $104.40 $105.09 $104.10 $104.41 517
02/10/2024 $104.88 $105.53 $104.27 $105.18 638
01/10/2024 $106.11 $106.52 $104.88 $104.88 538
30/09/2024 $106.03 $106.80 $105.61 $106.49 161
27/09/2024 $105.83 $107.15 $105.71 $107.01 53
26/09/2024 $105.93 $106.48 $105.74 $105.74 104
25/09/2024 $105.73 $106.50 $105.52 $105.79 390
24/09/2024 $106.66 $106.66 $105.95 $106.21 44
23/09/2024 $106.42 $106.89 $106.01 $106.01 154
20/09/2024 $106.92 $106.98 $106.56 $106.56 5,153
19/09/2024 $107.23 $108.23 $106.46 $107.09 1,739
18/09/2024 $105.51 $105.51 $104.70 $104.90 509
17/09/2024 $104.08 $105.63 $104.08 $105.51 304
16/09/2024 $104.19 $104.29 $103.47 $103.63 2,338
13/09/2024 $101.60 $103.43 $101.49 $101.10 2,041
12/09/2024 $99.95 $101.10 $99.95 $98.29 360
11/09/2024 $98.12 $99.27 $98.12 $99.24 26
10/09/2024 $99.56 $99.88 $99.19 $99.24 407
09/09/2024 $99.91 $100.22 $99.68 $100.21 234
06/09/2024 $100.75 $101.28 $99.27 $99.46 1,800
05/09/2024 $102.15 $102.18 $101.06 $101.06 525
04/09/2024 $102.11 $102.33 $101.53 $102.33 26
03/09/2024 $104.74 $105.41 $102.90 $103.31 209
02/09/2024 $105.00 $105.57 $105.00 $104.65 49
30/08/2024 $105.18 $105.31 $104.66 $104.65 815
29/08/2024 $104.63 $105.27 $104.63 $105.27 144
28/08/2024 $104.64 $104.95 $104.18 $104.18 490
27/08/2024 $105.52 $105.62 $104.42 $104.50 2,686
26/08/2024 $103.25 $103.73 $102.63 $102.86 958
23/08/2024 $103.25 $103.73 $102.63 $102.86 958
22/08/2024 $103.25 $103.73 $102.63 $102.86 958
21/08/2024 $102.13 $102.75 $102.13 $102.67 1,365
20/08/2024 $103.40 $103.40 $101.83 $101.85 1,564
19/08/2024 $102.20 $102.69 $101.92 $102.69 732
16/08/2024 $99.83 $102.73 $100.98 $101.60 0
15/08/2024 $99.83 $102.21 $101.63 $101.97 36
14/08/2024 $99.83 $100.46 $99.18 $99.48 1,068
13/08/2024 $98.90 $99.32 $98.19 $99.06 671
12/08/2024 $99.04 $99.27 $98.42 $98.42 468
09/08/2024 $98.81 $99.99 $98.81 $99.07 176
08/08/2024 $97.00 $98.92 $96.60 $98.92 8,568
07/08/2024 $99.56 $99.94 $98.90 $98.90 1,506
06/08/2024 $97.63 $98.80 $97.21 $97.94 758
05/08/2024 $95.67 $97.71 $93.66 $96.89 3,369
02/08/2024 $102.90 $102.90 $99.22 $99.72 2,716
01/08/2024 $106.54 $107.71 $103.77 $103.77 1,600
31/07/2024 $107.26 $107.62 $106.79 $106.92 2,455
30/07/2024 $106.26 $106.99 $106.22 $106.28 1,336
29/07/2024 $107.75 $107.96 $106.00 $106.00 2,108
26/07/2024 $106.30 $107.56 $106.05 $105.95 7,632
25/07/2024 $104.35 $105.95 $103.75 $105.95 572
24/07/2024 $105.89 $106.19 $105.50 $105.79 1,918
23/07/2024 $105.02 $106.35 $104.64 $106.13 504
22/07/2024 $103.80 $104.46 $103.28 $104.11 2,977
19/07/2024 $105.37 $105.37 $103.18 $103.37 923
18/07/2024 $106.58 $106.89 $105.62 $105.65 2,055
17/07/2024 $106.60 $107.63 $105.91 $106.40 3,578
16/07/2024 $103.79 $106.43 $103.65 $105.96 2,671
15/07/2024 $102.78 $104.06 $102.46 $103.85 154
12/07/2024 $101.39 $102.33 $101.29 $102.22 1,878
11/07/2024 $100.63 $100.63 $97.60 $100.63 227
10/07/2024 $97.20 $97.20 $96.77 $96.76 25
09/07/2024 $97.23 $97.29 $96.24 $96.24 715
08/07/2024 $96.50 $97.56 $96.50 $97.25 258
05/07/2024 $96.71 $97.13 $96.21 $96.50 32
04/07/2024 $97.02 $97.25 $97.00 $97.04 76
03/07/2024 $97.08 $97.40 $97.07 $97.21 1,516
02/07/2024 $96.60 $97.07 $96.24 $97.07 407
01/07/2024 $97.17 $99.27 $97.12 $97.12 756
28/06/2024 $96.28 $97.77 $97.51 $97.51 0
27/06/2024 $96.28 $96.95 $96.28 $96.94 106
26/06/2024 $96.40 $96.44 $95.99 $96.10 36
25/06/2024 $96.85 $97.13 $96.24 $96.24 72
24/06/2024 $96.34 $97.58 $96.34 $97.53 721
21/06/2024 $96.31 $96.32 $95.50 $96.06 1,060
20/06/2024 $96.80 $96.80 $96.61 $96.64 506
19/06/2024 $96.35 $96.49 $96.23 $96.23 2,409
18/06/2024 $95.14 $96.67 $96.59 $96.67 0
17/06/2024 $95.14 $95.65 $95.02 $95.28 426
14/06/2024 $95.11 $96.40 $95.11 $95.41 815
13/06/2024 $96.65 $97.83 $96.60 $96.60 611
12/06/2024 $96.45 $99.00 $96.45 $98.88 530
11/06/2024 $96.02 $96.66 $95.50 $96.25 1,216
10/06/2024 $97.95 $96.20 $95.94 $96.20 155
07/06/2024 $97.95 $97.95 $96.69 $96.68 25
06/06/2024 $98.06 $98.26 $97.74 $97.81 22
05/06/2024 $96.96 $97.89 $96.96 $97.89 10,511
04/06/2024 $98.07 $98.11 $97.21 $97.53 1,604
03/06/2024 $98.49 $99.76 $98.49 $98.53 10,650
31/05/2024 $97.68 $98.02 $97.43 $97.88 78
30/05/2024 $96.36 $98.15 $96.36 $97.88 286
29/05/2024 $97.90 $97.90 $96.94 $96.93 3
28/05/2024 $99.85 $99.94 $98.75 $98.75 34
27/05/2024 $98.25 $98.86 $97.13 $98.40 0
24/05/2024 $98.25 $98.86 $97.13 $98.40 0
23/05/2024 $98.25 $98.75 $97.96 $98.07 839
22/05/2024 $98.89 $99.35 $98.89 $99.58 3
21/05/2024 $99.25 $99.67 $98.80 $99.58 373
20/05/2024 $99.74 $100.11 $99.74 $100.11 481
17/05/2024 $99.21 $99.59 $99.16 $99.16 1,517
16/05/2024 $99.65 $99.91 $99.57 $99.69 13
15/05/2024 $99.14 $100.30 $99.14 $100.07 35
14/05/2024 $99.00 $99.00 $98.11 $98.95 680
13/05/2024 $98.04 $98.86 $98.04 $98.50 401
10/05/2024 $97.10 $98.93 $97.45 $97.44 70