Historical Data: IWM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 276.73 | 277.86 | 271.96 | 275.52 | 32549966.0 | -0.35% |
| >>> | 2026-04-22 | 277.59 | 278.01 | 274.90 | 276.48 | 20274300.0 | 0.72% |
| >>> | 2026-04-21 | 278.18 | 279.79 | 273.76 | 274.51 | 32235200.0 | -1.02% |
| >>> | 2026-04-20 | 274.65 | 277.67 | 274.53 | 277.35 | 22993900.0 | 0.57% |
| >>> | 2026-04-17 | 273.74 | 277.63 | 273.12 | 275.78 | 46424100.0 | 2.16% |
| >>> | 2026-04-16 | 269.45 | 270.35 | 268.05 | 269.95 | 30847900.0 | 0.21% |
| >>> | 2026-04-15 | 268.78 | 269.59 | 267.59 | 269.39 | 21670600.0 | 0.25% |
| >>> | 2026-04-14 | 267.09 | 269.42 | 266.28 | 268.72 | 24270400.0 | 1.38% |
| >>> | 2026-04-13 | 260.24 | 265.36 | 260.02 | 265.07 | 23820000.0 | 1.44% |
| >>> | 2026-04-10 | 262.40 | 262.75 | 260.34 | 261.30 | 22365900.0 | -0.25% |
| >>> | 2026-04-09 | 258.78 | 262.90 | 258.78 | 261.96 | 26758400.0 | 0.57% |
| >>> | 2026-04-08 | 261.52 | 262.27 | 258.41 | 260.47 | 46680200.0 | 2.99% |
| >>> | 2026-04-07 | 251.21 | 253.48 | 249.52 | 252.91 | 34881900.0 | 0.22% |
| >>> | 2026-04-06 | 250.99 | 253.05 | 250.25 | 252.36 | 22151400.0 | 0.43% |
| >>> | 2026-04-02 | 244.94 | 252.37 | 244.87 | 251.29 | 30369200.0 | 0.69% |
| >>> | 2026-04-01 | 249.92 | 252.44 | 249.11 | 249.56 | 51295900.0 | 0.63% |
| >>> | 2026-03-31 | 243.04 | 248.92 | 242.24 | 248.00 | 58660800.0 | 3.5% |
| >>> | 2026-03-30 | 245.35 | 245.37 | 238.69 | 239.61 | 51290500.0 | -1.44% |
| >>> | 2026-03-27 | 246.01 | 246.74 | 242.41 | 243.10 | 48114400.0 | -1.75% |
| >>> | 2026-03-26 | 248.89 | 251.86 | 247.16 | 247.44 | 46830200.0 | -1.74% |
| >>> | 2026-03-25 | 251.74 | 253.07 | 249.52 | 251.82 | 45671700.0 | 1.22% |
| >>> | 2026-03-24 | 245.51 | 250.16 | 244.60 | 248.78 | 45210800.0 | 0.54% |
| >>> | 2026-03-23 | 247.17 | 251.36 | 246.11 | 247.45 | 78746600.0 | 2.16% |
| >>> | 2026-03-20 | 246.97 | 247.50 | 240.33 | 242.22 | 76749900.0 | -2.18% |
| >>> | 2026-03-19 | 243.03 | 250.09 | 242.52 | 247.63 | 59219500.0 | 0.65% |
| >>> | 2026-03-18 | 248.41 | 249.23 | 245.88 | 246.02 | 43192600.0 | -1.61% |
| >>> | 2026-03-17 | 249.87 | 251.71 | 248.96 | 250.05 | 40642800.0 | 0.63% |
| >>> | 2026-03-16 | 249.32 | 251.02 | 247.87 | 248.48 | 48755700.0 | 0.95% |
| >>> | 2026-03-13 | 248.82 | 250.16 | 245.10 | 246.15 | 53933300.0 | -0.33% |
| >>> | 2026-03-12 | 248.50 | 249.37 | 246.14 | 246.97 | 61802900.0 | -2.15% |
| >>> | 2026-03-11 | 251.89 | 253.93 | 250.14 | 252.40 | 50418100.0 | -0.2% |
| >>> | 2026-03-10 | 252.51 | 257.19 | 251.95 | 252.91 | 55879100.0 | -0.1% |
| >>> | 2026-03-09 | 247.15 | 254.20 | 243.96 | 253.17 | 65369500.0 | 0.91% |
| >>> | 2026-03-06 | 251.49 | 253.30 | 249.94 | 250.89 | 64192000.0 | -2.29% |
| >>> | 2026-03-05 | 258.99 | 260.76 | 254.16 | 256.76 | 60414600.0 | -1.91% |
| >>> | 2026-03-04 | 261.20 | 262.96 | 258.82 | 261.76 | 37979700.0 | 0.97% |
| >>> | 2026-03-03 | 256.80 | 261.12 | 253.31 | 259.24 | 59537000.0 | -1.73% |
| >>> | 2026-03-02 | 257.81 | 264.28 | 257.79 | 263.81 | 53495700.0 | 0.92% |
| >>> | 2026-02-27 | 262.10 | 262.76 | 259.77 | 261.41 | 40631500.0 | -1.72% |
| >>> | 2026-02-26 | 265.01 | 266.24 | 262.12 | 265.99 | 41206500.0 | 0.53% |
| >>> | 2026-02-25 | 265.25 | 265.28 | 262.43 | 264.58 | 26012100.0 | 0.47% |
| >>> | 2026-02-24 | 260.40 | 264.14 | 259.86 | 263.33 | 34884200.0 | 1.09% |
| >>> | 2026-02-23 | 263.40 | 264.37 | 258.10 | 260.49 | 44001100.0 | -1.56% |
| >>> | 2026-02-20 | 262.85 | 267.33 | 262.14 | 264.61 | 47126600.0 | 0.0% |
| >>> | 2026-02-19 | 262.57 | 264.64 | 261.08 | 264.60 | 31006000.0 | 0.23% |
| >>> | 2026-02-18 | 263.03 | 266.91 | 261.85 | 263.99 | 36034700.0 | 0.36% |
| >>> | 2026-02-17 | 262.38 | 264.36 | 259.06 | 263.04 | 33734800.0 | 0.03% |
| >>> | 2026-02-13 | 260.60 | 265.17 | 258.51 | 262.96 | 45360300.0 | 1.32% |
| >>> | 2026-02-12 | 267.02 | 267.46 | 258.39 | 259.54 | 47628200.0 | -2.04% |
| >>> | 2026-02-11 | 268.47 | 268.96 | 262.10 | 264.95 | 41829400.0 | -0.45% |
| >>> | 2026-02-10 | 267.23 | 268.52 | 265.88 | 266.16 | 24661700.0 | -0.27% |
| >>> | 2026-02-09 | 264.84 | 267.67 | 263.34 | 266.88 | 29064800.0 | 0.7% |
| >>> | 2026-02-06 | 259.74 | 265.72 | 259.58 | 265.02 | 43354900.0 | 3.59% |
| >>> | 2026-02-05 | 258.50 | 261.62 | 255.05 | 255.83 | 48279600.0 | -1.8% |
| >>> | 2026-02-04 | 264.16 | 264.65 | 257.14 | 260.52 | 48826500.0 | -0.86% |
| >>> | 2026-02-03 | 263.06 | 265.06 | 258.55 | 262.78 | 54588000.0 | 0.23% |
| >>> | 2026-02-02 | 258.48 | 263.77 | 258.35 | 262.18 | 42896200.0 | 0.97% |
| >>> | 2026-01-30 | 261.07 | 262.98 | 257.94 | 259.65 | 59164200.0 | -1.41% |
| >>> | 2026-01-29 | 264.07 | 265.06 | 259.41 | 263.37 | 43922900.0 | 0.03% |
| >>> | 2026-01-28 | 265.98 | 266.68 | 262.56 | 263.30 | 37139100.0 | -0.54% |
| >>> | 2026-01-27 | 264.05 | 264.86 | 262.66 | 264.73 | 26975500.0 | 0.28% |
| >>> | 2026-01-26 | 265.07 | 266.69 | 263.49 | 263.98 | 32119300.0 | -0.31% |
| >>> | 2026-01-23 | 269.04 | 269.05 | 264.46 | 264.81 | 42636700.0 | -1.85% |
| >>> | 2026-01-22 | 269.83 | 271.60 | 269.42 | 269.79 | 35110800.0 | 0.75% |
| >>> | 2026-01-21 | 264.64 | 268.59 | 262.92 | 267.79 | 59952800.0 | 1.98% |
| >>> | 2026-01-20 | 261.14 | 265.08 | 261.06 | 262.58 | 47911500.0 | -1.2% |
| >>> | 2026-01-16 | 265.87 | 267.22 | 264.71 | 265.76 | 33844900.0 | 0.09% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice