Historical Data: IWM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 238.41 | 241.66 | 236.27 | 241.61 | 54705075 | 0.52% |
| >>> | 2025-11-06 | 244.26 | 244.79 | 240.00 | 240.35 | 40601200 | -1.77% |
| >>> | 2025-11-05 | 241.96 | 245.73 | 241.64 | 244.68 | 38229200 | 1.44% |
| >>> | 2025-11-04 | 241.79 | 244.06 | 241.00 | 241.20 | 34468700 | -1.73% |
| >>> | 2025-11-03 | 246.17 | 246.26 | 242.49 | 245.44 | 28887900 | -0.32% |
| >>> | 2025-10-31 | 244.99 | 246.79 | 243.69 | 246.23 | 37214700 | 0.56% |
| >>> | 2025-10-30 | 245.27 | 248.14 | 244.63 | 244.85 | 44538700 | -0.81% |
| >>> | 2025-10-29 | 248.84 | 251.14 | 244.69 | 246.84 | 56235300 | -0.85% |
| >>> | 2025-10-28 | 249.55 | 250.90 | 248.11 | 248.96 | 28075900 | -0.54% |
| >>> | 2025-10-27 | 251.78 | 252.21 | 249.50 | 250.30 | 31798100 | 0.35% |
| >>> | 2025-10-24 | 249.80 | 251.11 | 248.97 | 249.43 | 26627000 | 1.22% |
| >>> | 2025-10-23 | 244.29 | 247.12 | 243.68 | 246.42 | 28591000 | 1.27% |
| >>> | 2025-10-22 | 246.03 | 246.86 | 240.77 | 243.34 | 46578400 | -1.48% |
| >>> | 2025-10-21 | 247.43 | 248.37 | 245.51 | 246.99 | 26337900 | -0.47% |
| >>> | 2025-10-20 | 246.62 | 248.33 | 246.14 | 248.16 | 32545000 | 1.95% |
| >>> | 2025-10-17 | 243.32 | 245.16 | 241.47 | 243.41 | 55379500 | -0.67% |
| >>> | 2025-10-16 | 250.97 | 251.26 | 244.00 | 245.06 | 52740400 | -2.11% |
| >>> | 2025-10-15 | 250.36 | 252.77 | 247.06 | 250.33 | 45369000 | 0.98% |
| >>> | 2025-10-14 | 241.23 | 249.60 | 240.36 | 247.90 | 45320800 | 1.43% |
| >>> | 2025-10-13 | 241.83 | 244.63 | 241.40 | 244.41 | 36298600 | 2.78% |
| >>> | 2025-10-10 | 245.75 | 246.89 | 237.56 | 237.79 | 70569400 | -2.99% |
| >>> | 2025-10-09 | 246.31 | 247.25 | 244.01 | 245.13 | 26243100 | -0.64% |
| >>> | 2025-10-08 | 245.28 | 246.96 | 243.80 | 246.72 | 25825000 | 1.05% |
| >>> | 2025-10-07 | 247.36 | 247.64 | 243.19 | 244.16 | 31766600 | -1.07% |
| >>> | 2025-10-06 | 247.73 | 248.48 | 246.07 | 246.81 | 31507400 | 0.4% |
| >>> | 2025-10-03 | 245.35 | 248.09 | 245.03 | 245.83 | 34579600 | 0.74% |
| >>> | 2025-10-02 | 243.00 | 244.09 | 241.47 | 244.02 | 28687400 | 0.63% |
| >>> | 2025-10-01 | 240.57 | 243.04 | 240.55 | 242.49 | 28520000 | 0.22% |
| >>> | 2025-09-30 | 241.11 | 242.13 | 239.40 | 241.96 | 33447700 | 0.14% |
| >>> | 2025-09-29 | 242.84 | 242.93 | 240.81 | 241.62 | 26391500 | 0.12% |
| >>> | 2025-09-26 | 239.62 | 241.68 | 239.33 | 241.34 | 28942800 | 0.86% |
| >>> | 2025-09-25 | 238.98 | 239.99 | 237.55 | 239.29 | 37209500 | -0.96% |
| >>> | 2025-09-24 | 243.90 | 244.61 | 241.56 | 241.60 | 36002200 | -0.92% |
| >>> | 2025-09-23 | 245.01 | 247.18 | 243.44 | 243.84 | 41854500 | -0.23% |
| >>> | 2025-09-22 | 242.24 | 244.79 | 241.11 | 244.39 | 53572900 | 0.58% |
| >>> | 2025-09-19 | 245.57 | 245.57 | 242.51 | 242.98 | 56092000 | -0.76% |
| >>> | 2025-09-18 | 240.80 | 245.15 | 240.13 | 244.84 | 49167700 | 2.49% |
| >>> | 2025-09-17 | 238.82 | 244.28 | 237.02 | 238.89 | 79955600 | 0.26% |
| >>> | 2025-09-16 | 238.45 | 238.93 | 236.76 | 238.28 | 37059300 | -0.16% |
| >>> | 2025-09-15 | 238.55 | 239.36 | 237.88 | 238.67 | 33014000 | 0.42% |
| >>> | 2025-09-12 | 239.52 | 239.64 | 237.53 | 237.67 | 46097600 | -1.02% |
| >>> | 2025-09-11 | 236.18 | 240.25 | 235.57 | 240.12 | 43629800 | 1.85% |
| >>> | 2025-09-10 | 236.64 | 237.60 | 234.79 | 235.76 | 33910200 | -0.18% |
| >>> | 2025-09-09 | 237.23 | 237.29 | 234.75 | 236.18 | 35395800 | -0.59% |
| >>> | 2025-09-08 | 237.84 | 237.89 | 235.72 | 237.58 | 31487700 | -0.08% |
| >>> | 2025-09-05 | 237.72 | 239.68 | 234.95 | 237.77 | 47542500 | 0.5% |
| >>> | 2025-09-04 | 234.23 | 236.67 | 233.58 | 236.59 | 30323800 | 1.25% |
| >>> | 2025-09-03 | 233.27 | 235.26 | 232.46 | 233.67 | 33252400 | -0.1% |
| >>> | 2025-09-02 | 231.99 | 234.40 | 231.47 | 233.90 | 33108600 | -0.54% |
| >>> | 2025-08-29 | 236.74 | 237.02 | 234.37 | 235.17 | 29254800 | -0.44% |
| >>> | 2025-08-28 | 236.96 | 236.97 | 235.35 | 236.22 | 25011200 | 0.12% |
| >>> | 2025-08-27 | 233.74 | 236.12 | 233.56 | 235.94 | 25395400 | 0.71% |
| >>> | 2025-08-26 | 232.83 | 234.87 | 232.59 | 234.28 | 25121500 | 0.83% |
| >>> | 2025-08-25 | 234.14 | 234.30 | 232.36 | 232.36 | 28453700 | -1.05% |
| >>> | 2025-08-22 | 227.37 | 235.42 | 227.18 | 234.83 | 58205500 | 3.92% |
| >>> | 2025-08-21 | 224.41 | 226.32 | 223.78 | 225.97 | 24539400 | 0.25% |
| >>> | 2025-08-20 | 225.93 | 226.38 | 223.69 | 225.41 | 29229700 | -0.35% |
| >>> | 2025-08-19 | 228.02 | 228.98 | 225.69 | 226.21 | 25000700 | -0.77% |
| >>> | 2025-08-18 | 227.21 | 228.46 | 226.94 | 227.96 | 20144100 | 0.37% |
| >>> | 2025-08-15 | 228.64 | 228.78 | 226.04 | 227.13 | 33571400 | -0.49% |
| >>> | 2025-08-14 | 228.44 | 228.80 | 226.17 | 228.24 | 55945500 | -1.29% |
| >>> | 2025-08-13 | 228.26 | 231.46 | 227.83 | 231.22 | 41705800 | 1.94% |
| >>> | 2025-08-12 | 221.85 | 226.98 | 221.15 | 226.81 | 43815500 | 2.97% |
| >>> | 2025-08-11 | 220.77 | 221.68 | 219.81 | 220.27 | 25212800 | -0.02% |
| >>> | 2025-08-08 | 221.07 | 221.57 | 219.74 | 220.32 | 28318100 | 0.22% |
| >>> | 2025-08-07 | 222.76 | 222.84 | 218.51 | 219.84 | 37088000 | -0.33% |
| >>> | 2025-08-06 | 220.95 | 220.99 | 219.38 | 220.56 | 23142100 | -0.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice