Advertisement
U.S. markets open in 1 hour 33 minutes

L&G Russell 2000 US Small Cap Quality UCITS ETF USD Accumulate (RTWP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
7,895.33-135.67 (-1.69%)
As of 12:39PM BST. Market open.
Advertisement
Time Period:
Apr 02, 2023 - Apr 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 20247,990.008,021.007,895.337,895.337,895.332,078
Mar 28, 20247,946.008,008.477,905.008,031.008,031.004,400
Mar 27, 20247,805.767,860.727,797.907,872.007,872.001,513
Mar 26, 20247,800.007,819.617,782.047,794.507,794.501,042
Mar 25, 20247,777.007,843.007,776.007,807.507,807.502,160
Mar 22, 20247,906.007,935.607,810.097,813.007,813.009,316
Mar 21, 20247,760.007,875.007,748.507,855.507,855.505,129
Mar 20, 20247,594.007,624.007,577.237,601.507,601.501,288
Mar 19, 20247,550.007,581.517,525.007,594.007,594.001,627
Mar 18, 20247,579.007,592.367,556.407,575.507,575.502,419
Mar 15, 20247,565.007,575.557,551.357,550.007,550.001,523
Mar 14, 20247,620.007,655.357,515.007,547.007,547.003,062
Mar 13, 20247,664.007,664.687,610.007,677.507,677.503,875
Mar 12, 20247,685.007,685.007,609.007,604.507,604.50675
Mar 11, 20247,634.007,698.007,606.007,637.507,637.5029,871
Mar 08, 20247,707.007,756.007,695.107,689.007,689.003,432
Mar 07, 20247,661.007,748.007,661.007,705.007,705.00872
Mar 06, 20247,656.007,700.007,655.507,698.007,698.005,744
Mar 05, 20247,717.007,735.477,679.807,673.507,673.501,334
Mar 04, 20247,776.007,793.007,740.007,770.007,770.009,978
Mar 01, 20247,724.007,780.007,676.057,761.507,761.502,517
Feb 29, 20247,749.007,767.917,638.357,661.507,661.502,243
Feb 28, 20247,679.007,679.007,631.007,652.507,652.501,625
Feb 27, 20247,586.007,659.007,586.007,663.507,663.509,030
Feb 26, 20247,533.007,584.007,507.657,571.507,571.501,190
Feb 23, 20247,487.007,536.507,483.807,526.007,526.001,011
Feb 22, 20247,532.007,532.007,470.557,513.007,513.005,627
Feb 21, 20247,501.007,504.627,468.807,454.007,454.002,415
Feb 20, 20247,576.007,576.007,482.567,528.507,528.505,705
Feb 19, 20247,590.007,602.057,582.007,585.007,585.001,164
Feb 16, 20247,710.007,727.007,610.107,668.007,668.004,510
Feb 15, 20247,626.007,659.757,622.007,637.007,637.002,297
Feb 14, 20247,507.007,516.007,457.307,517.007,517.001,388
Feb 13, 20247,647.007,652.657,414.207,477.507,477.5034,671
Feb 12, 20247,652.007,667.007,536.367,663.007,663.001,011
Feb 09, 20247,445.007,499.207,445.007,471.507,471.504,089
Feb 08, 20247,333.007,426.377,333.007,398.507,398.50434
Feb 07, 20247,355.007,371.057,304.007,346.007,346.006,876
Feb 06, 20247,344.007,386.007,307.297,377.007,377.009,259
Feb 05, 20247,378.007,438.007,316.007,345.007,345.002,700
Feb 02, 20247,362.007,400.007,329.357,389.007,389.001,971
Feb 01, 20247,368.007,406.977,282.647,282.007,282.0022,025
Jan 31, 20247,530.007,530.007,385.207,439.507,439.5014,703
Jan 30, 20247,511.007,531.507,487.907,493.007,493.001,353
Jan 29, 20247,423.007,451.007,407.007,443.007,443.00923
Jan 26, 20247,406.007,434.007,400.007,416.007,416.00740
Jan 25, 20247,425.007,450.957,353.807,410.007,410.001,226
Jan 24, 20247,439.007,478.447,391.357,412.007,412.009,957
Jan 23, 20247,445.007,513.957,426.807,417.507,417.502,129
Jan 22, 20247,333.007,426.357,324.167,421.007,421.001,532
Jan 19, 20247,239.007,307.007,124.007,238.007,238.001,680
Jan 18, 20247,213.007,269.007,193.007,218.507,218.503,476
Jan 17, 20247,197.007,247.007,148.357,193.507,193.503,921
Jan 16, 20247,272.957,327.207,253.007,281.007,281.00814
Jan 15, 20247,259.007,320.007,259.007,292.507,292.501,363
Jan 12, 20247,275.357,350.007,264.357,286.007,286.00738
Jan 11, 20247,300.007,365.807,244.357,227.507,227.50532
Jan 10, 20247,341.107,341.107,289.207,318.007,318.00458
Jan 09, 20247,363.007,363.007,285.957,341.507,341.50512
Jan 08, 20247,287.007,349.007,262.207,323.007,323.0014,089
Jan 05, 20247,332.057,337.127,290.057,306.507,306.502,239
Jan 04, 20247,367.007,391.007,331.357,368.507,368.502,197
Jan 03, 20247,540.007,570.507,448.007,461.007,461.004,499
Jan 02, 20247,572.007,639.007,525.007,596.007,596.007,086
Dec 29, 20237,664.007,667.027,650.057,641.007,641.001,166
Dec 28, 20237,632.007,679.757,629.957,643.007,643.003,547
Dec 27, 20237,690.007,724.737,607.697,620.507,620.504,121
Dec 22, 20237,532.007,538.057,517.007,534.507,534.50801
Dec 21, 20237,544.007,563.507,510.657,542.507,542.502,291
Dec 20, 20237,595.007,610.957,554.007,634.507,634.503,631
Dec 19, 20237,458.007,543.957,447.807,513.507,513.508,375
Dec 18, 20237,462.007,502.807,449.857,470.507,470.505,851
Dec 15, 20237,541.007,541.007,460.957,474.507,474.504,498
Dec 14, 20237,367.007,503.007,367.007,437.507,437.504,491
Dec 13, 20237,180.407,190.707,180.407,189.007,189.00155
Dec 12, 20237,186.007,186.007,137.507,143.507,143.501,028
Dec 11, 20237,134.007,146.657,117.007,133.507,133.502,003
Dec 08, 20237,076.007,162.507,076.007,119.507,119.50189
Dec 07, 20237,013.007,067.507,006.087,050.507,050.50407
Dec 06, 20237,098.007,166.007,044.107,100.007,100.00469
Dec 05, 20237,086.007,105.697,042.707,068.007,068.004,150
Dec 04, 20237,002.007,117.007,000.957,061.507,061.5013,319
Dec 01, 20236,904.006,956.006,834.806,959.006,959.00658
Nov 30, 20236,860.006,862.506,860.006,848.006,848.00189
Nov 29, 20236,834.006,886.006,789.436,825.006,825.002,341
Nov 28, 20236,826.006,841.956,778.056,806.006,806.00850
Nov 27, 20236,824.956,837.256,775.006,841.006,841.00394
Nov 24, 20236,852.956,860.006,852.956,860.506,860.5067
Nov 23, 20236,866.006,873.016,852.256,872.006,872.00320
Nov 22, 20236,899.656,923.556,870.856,912.006,912.00317
Nov 21, 20236,854.006,878.206,821.006,843.506,843.50668
Nov 20, 20236,915.956,915.956,885.006,916.006,916.00105
Nov 17, 20236,888.056,933.956,888.056,913.006,913.001,135
Nov 16, 20236,973.006,975.806,826.006,837.006,837.001,029
Nov 15, 20236,953.007,003.006,930.377,003.007,003.001,826
Nov 14, 20236,669.006,882.326,657.056,881.006,881.006,702
Nov 13, 20236,691.006,691.006,628.806,685.506,685.501,615
Nov 10, 20236,652.006,665.256,632.956,653.506,653.50540
Nov 09, 20236,683.006,731.056,681.106,672.506,672.50642
Nov 08, 20236,747.056,748.906,687.656,670.006,670.00429
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...