iShares Russell 2000 Swap UCITS ETF (LON:RU2K)
London · Delayed Price · Currency is GBP · Price in GBX 496.30
+1.70 (0.34%)
At close: Sep 22, 2026
LON:RU2K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 494.15 | 498.25 | 493.95 | 496.30 | 496.30 | 0.34% | 27,023 |
| Sep 21, 2026 | 493.75 | 494.60 | 494.60 | 494.60 | 494.60 | 1.04% | 1,578 |
| Sep 18, 2026 | 495.18 | 495.10 | 489.50 | 489.50 | 489.50 | -1.59% | 238,661 |
| Sep 17, 2026 | 493.80 | 497.40 | 494.15 | 497.40 | 497.40 | 1.02% | 2,486 |
| Sep 16, 2026 | 490.55 | 492.60 | 489.80 | 492.40 | 492.40 | 0.89% | 21,961 |
| Sep 15, 2026 | 490.95 | 492.20 | 488.85 | 488.05 | 488.05 | -0.87% | 5,798 |
| Sep 14, 2026 | 492.60 | 493.95 | 491.00 | 492.35 | 492.35 | -0.31% | 456,669 |
| Sep 11, 2026 | 493.15 | 496.70 | 492.95 | 493.90 | 493.90 | 0.41% | 155,650 |
| Sep 10, 2026 | 496.25 | 496.40 | 491.15 | 491.88 | 491.88 | -0.81% | 351,930 |
| Sep 9, 2026 | 501.00 | 501.60 | 495.90 | 495.90 | 495.90 | -1.37% | 9,503 |
| Sep 8, 2026 | 501.90 | 503.50 | 500.80 | 502.80 | 502.80 | 0.04% | 59,252 |
| Sep 7, 2026 | 503.50 | 504.90 | 502.60 | 502.60 | 502.60 | -0.28% | 1,765 |
| Sep 4, 2026 | 503.50 | 504.20 | 501.90 | 504.00 | 504.00 | 0.12% | 3,690 |
| Sep 3, 2026 | 502.60 | 505.10 | 504.70 | 503.40 | 503.40 | 0.69% | 2,613 |
| Sep 2, 2026 | 497.40 | 500.20 | 495.70 | 499.95 | 499.95 | 0.42% | 6,604 |
| Sep 1, 2026 | 497.50 | 502.10 | 490.00 | 497.88 | 497.88 | -1.90% | 8,613 |
| Aug 28, 2026 | 510.00 | 510.00 | 508.40 | 507.50 | 507.50 | -0.25% | 18,809 |
| Aug 27, 2026 | 507.20 | 508.80 | 506.10 | 508.75 | 508.75 | 0.40% | 55,261 |
| Aug 26, 2026 | 506.80 | 508.50 | 505.90 | 506.70 | 506.70 | 0.12% | 874 |
| Aug 25, 2026 | 504.80 | 507.70 | 504.80 | 506.10 | 506.10 | 0.28% | 5,978 |
| Aug 24, 2026 | 507.10 | 506.80 | 504.70 | 504.70 | 504.70 | -0.34% | 14,537 |
| Aug 21, 2026 | 505.20 | 507.40 | 504.90 | 506.40 | 506.40 | 0.42% | 1,253 |
| Aug 20, 2026 | 512.20 | 509.70 | 504.30 | 504.30 | 504.30 | -1.73% | 17,848 |
| Aug 19, 2026 | 511.50 | 513.20 | 513.20 | 513.20 | 513.20 | 0.01% | 33,696 |
| Aug 18, 2026 | 517.40 | 517.40 | 512.20 | 513.15 | 513.15 | -0.69% | 4,479 |
| Aug 17, 2026 | 520.10 | 516.70 | 516.70 | 516.70 | 516.70 | -0.24% | 1,577 |
| Aug 14, 2026 | 518.30 | 519.00 | 509.70 | 517.95 | 517.95 | -0.03% | 1,281 |
| Aug 13, 2026 | 519.30 | 520.80 | 519.30 | 518.10 | 518.10 | 0.47% | 21,102 |
| Aug 12, 2026 | 514.90 | 516.90 | 514.20 | 515.70 | 515.70 | 0.35% | 17,315 |
| Aug 11, 2026 | 512.80 | 515.60 | 511.90 | 513.90 | 513.90 | 0.37% | 7,166 |
| Aug 10, 2026 | 514.50 | 515.80 | 512.10 | 512.00 | 512.00 | -0.54% | 4,570 |
| Aug 7, 2026 | 511.70 | 514.10 | 511.80 | 514.80 | 514.80 | 0.12% | 37,959 |
| Aug 6, 2026 | 512.50 | 516.20 | 512.00 | 514.20 | 514.20 | -0.19% | 7,898 |
| Aug 5, 2026 | 518.30 | 518.80 | 515.28 | 515.20 | 515.20 | 0.16% | 17,063 |
| Aug 4, 2026 | 509.70 | 514.40 | 508.30 | 514.40 | 514.40 | 1.38% | 2,881 |
| Aug 3, 2026 | 502.30 | 507.40 | 502.10 | 507.40 | 507.40 | 2.20% | 11,456 |
| Jul 31, 2026 | 503.90 | 504.60 | 496.50 | 496.50 | 496.50 | -0.13% | 13,952 |
| Jul 30, 2026 | 499.45 | 503.40 | 493.60 | 497.13 | 497.13 | -1.12% | 2,494 |
| Jul 29, 2026 | 509.60 | 511.00 | 502.90 | 502.75 | 502.75 | -1.03% | 11,083 |
| Jul 28, 2026 | 507.20 | 509.20 | 505.00 | 508.00 | 508.00 | 0.42% | 32,668 |
| Jul 27, 2026 | 509.60 | 511.10 | 505.90 | 505.90 | 505.90 | -0.24% | 30,947 |
| Jul 24, 2026 | 505.70 | 508.30 | 505.70 | 507.10 | 507.10 | 0.67% | 7,925 |
| Jul 23, 2026 | 506.40 | 506.70 | 505.70 | 503.75 | 503.75 | -0.93% | 17,591 |
| Jul 22, 2026 | 509.00 | 511.10 | 508.30 | 508.50 | 508.50 | -0.23% | 2,795 |
| Jul 21, 2026 | 505.50 | 509.60 | 504.90 | 509.65 | 509.65 | 0.81% | 24,633 |
| Jul 20, 2026 | 506.80 | 507.00 | 503.40 | 505.55 | 505.55 | 0.43% | 2,198 |
| Jul 17, 2026 | 504.70 | 506.70 | 501.60 | 503.40 | 503.40 | -1.00% | 3,391 |
| Jul 16, 2026 | 504.90 | 508.90 | 502.60 | 508.50 | 508.50 | 0.39% | 1,547 |
| Jul 15, 2026 | 507.30 | 508.60 | 506.20 | 506.50 | 506.50 | -0.27% | 16,789 |
| Jul 14, 2026 | 507.80 | 511.70 | 505.40 | 507.85 | 507.85 | -0.01% | 19,710 |