Price alert —
Loading…
Sign in to get a one-time email the moment IWM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $295.01 | $295.99 | $292.54 | $293.78 | 11.5M |
| 2026-07-17 | $292.03 | $296.13 | $291.64 | $294.04 | 28.7M |
| 2026-07-16 | $294.65 | $297.81 | $294.35 | $295.59 | 24.1M |
| 2026-07-15 | $295.25 | $297.14 | $294.15 | $295.77 | 18.8M |
| 2026-07-14 | $295.49 | $296.07 | $293.75 | $294.51 | 18.3M |
| 2026-07-13 | $295.06 | $295.78 | $292.60 | $293.48 | 19.4M |
| 2026-07-10 | $297.69 | $298.21 | $293.62 | $295.99 | 15.9M |
| 2026-07-09 | $295.27 | $297.88 | $294.90 | $297.24 | 16.5M |
| 2026-07-08 | $294.03 | $295.10 | $290.68 | $293.48 | 24.1M |
| 2026-07-07 | $299.17 | $299.97 | $295.18 | $296.19 | 18.1M |
| 2026-07-06 | $297.75 | $300.41 | $297.62 | $298.90 | 18.6M |
| 2026-07-02 | $300.54 | $302.23 | $294.98 | $297.58 | 21.2M |
| 2026-07-01 | $299.93 | $302.72 | $298.92 | $299.32 | 20.6M |
| 2026-06-30 | $298.56 | $300.98 | $297.44 | $300.45 | 23.2M |
| 2026-06-29 | $298.11 | $299.16 | $294.68 | $298.97 | 24.8M |
| 2026-06-26 | $296.60 | $300.03 | $295.73 | $299.83 | 39.8M |
| 2026-06-25 | $299.52 | $301.50 | $296.73 | $298.91 | 27.6M |
| 2026-06-24 | $295.88 | $299.69 | $294.69 | $296.69 | 28.7M |
| 2026-06-23 | $293.26 | $297.75 | $292.40 | $295.32 | 26.8M |
| 2026-06-22 | $297.13 | $299.49 | $296.16 | $298.18 | 22.8M |
| 2026-06-18 | $294.55 | $295.97 | $291.42 | $295.59 | 32.5M |
| 2026-06-17 | $292.47 | $295.82 | $288.93 | $289.88 | 39.9M |
| 2026-06-16 | $295.50 | $296.80 | $291.58 | $292.08 | 23.8M |
| 2026-06-15 | $296.56 | $297.91 | $293.92 | $294.64 | 23.9M |
| 2026-06-12 | $291.63 | $295.72 | $290.31 | $292.95 | 34.4M |
| 2026-06-11 | $284.44 | $291.06 | $284.07 | $290.41 | 41.5M |
| 2026-06-10 | $284.59 | $289.00 | $281.76 | $282.05 | 39.3M |
| 2026-06-09 | $287.18 | $290.87 | $277.62 | $285.02 | 41.8M |
| 2026-06-08 | $285.51 | $286.84 | $283.58 | $284.11 | 27.3M |
| 2026-06-05 | $289.10 | $289.40 | $280.15 | $281.65 | 35.8M |
| 2026-06-04 | $287.56 | $292.88 | $286.66 | $292.01 | 24.3M |
| 2026-06-03 | $289.99 | $290.01 | $286.78 | $287.67 | 29.2M |
| 2026-06-02 | $288.46 | $291.87 | $288.40 | $291.66 | 18.4M |
| 2026-06-01 | $288.37 | $290.61 | $286.27 | $288.98 | 23.8M |
| 2026-05-29 | $291.38 | $291.41 | $288.33 | $290.43 | 27.0M |
| 2026-05-28 | $289.64 | $292.74 | $287.98 | $292.03 | 23.7M |
| 2026-05-27 | $291.16 | $291.72 | $289.31 | $290.37 | 24.5M |
| 2026-05-26 | $288.39 | $290.55 | $287.74 | $290.51 | 24.5M |
| 2026-05-22 | $284.10 | $286.61 | $283.67 | $285.12 | 23.8M |
| 2026-05-21 | $278.66 | $283.68 | $277.15 | $282.49 | 31.7M |
| 2026-05-20 | $274.91 | $280.09 | $273.41 | $279.87 | 31.6M |
| 2026-05-19 | $273.81 | $275.08 | $270.63 | $273.00 | 30.3M |
| 2026-05-18 | $278.74 | $279.08 | $273.94 | $275.97 | 27.2M |
| 2026-05-15 | $280.30 | $280.33 | $277.24 | $277.60 | 35.4M |
| 2026-05-14 | $283.84 | $285.66 | $281.96 | $284.45 | 17.4M |
| 2026-05-13 | $282.92 | $283.56 | $279.93 | $282.67 | 20.7M |
| 2026-05-12 | $284.04 | $284.06 | $278.28 | $282.57 | 27.4M |
| 2026-05-11 | $284.92 | $287.05 | $284.59 | $285.33 | 20.2M |
| 2026-05-08 | $284.04 | $284.97 | $282.61 | $284.17 | 22.5M |
| 2026-05-07 | $287.53 | $287.58 | $281.15 | $282.26 | 28.4M |
| 2026-05-06 | $285.36 | $287.05 | $283.36 | $286.80 | 23.3M |
| 2026-05-05 | $280.13 | $282.95 | $280.00 | $282.56 | 24.9M |
| 2026-05-04 | $278.70 | $280.79 | $276.10 | $277.88 | 28.6M |
| 2026-05-01 | $278.66 | $279.81 | $276.57 | $279.28 | 28.9M |
| 2026-04-30 | $273.13 | $278.22 | $272.44 | $277.97 | 29.2M |
| 2026-04-29 | $273.92 | $274.38 | $270.36 | $272.08 | 29.4M |
| 2026-04-28 | $276.05 | $276.97 | $272.92 | $273.91 | 24.1M |
| 2026-04-27 | $276.82 | $278.24 | $276.25 | $277.14 | 23.4M |
| 2026-04-24 | $276.67 | $278.13 | $274.23 | $276.65 | 21.6M |
| 2026-04-23 | $276.73 | $277.87 | $271.95 | $275.52 | 32.9M |
| 2026-04-22 | $277.59 | $278.01 | $274.90 | $276.48 | 20.3M |
| 2026-04-21 | $278.18 | $279.79 | $273.76 | $274.51 | 32.2M |
| 2026-04-20 | $274.65 | $277.67 | $274.53 | $277.35 | 23.0M |
| 2026-04-17 | $273.74 | $277.63 | $273.12 | $275.78 | 46.5M |
| 2026-04-16 | $269.45 | $270.35 | $268.05 | $269.95 | 30.8M |
| 2026-04-15 | $268.78 | $269.59 | $267.59 | $269.39 | 21.7M |
| 2026-04-14 | $267.09 | $269.42 | $266.28 | $268.72 | 24.3M |
| 2026-04-13 | $260.24 | $265.36 | $260.02 | $265.07 | 23.8M |
| 2026-04-10 | $262.40 | $262.75 | $260.34 | $261.30 | 22.4M |
| 2026-04-09 | $258.78 | $262.90 | $258.78 | $261.96 | 26.8M |
| 2026-04-08 | $261.52 | $262.27 | $258.41 | $260.47 | 46.7M |
| 2026-04-07 | $251.21 | $253.48 | $249.52 | $252.91 | 34.9M |
| 2026-04-06 | $250.99 | $253.05 | $250.25 | $252.36 | 22.2M |
| 2026-04-02 | $244.94 | $252.37 | $244.87 | $251.29 | 30.4M |
| 2026-04-01 | $249.92 | $252.44 | $249.11 | $249.56 | 51.3M |
| 2026-03-31 | $243.04 | $248.92 | $242.24 | $248.00 | 58.7M |
| 2026-03-30 | $245.35 | $245.37 | $238.69 | $239.61 | 51.3M |
| 2026-03-27 | $246.01 | $246.74 | $242.41 | $243.10 | 48.1M |
| 2026-03-26 | $248.89 | $251.86 | $247.16 | $247.44 | 46.8M |
| 2026-03-25 | $251.74 | $253.07 | $249.52 | $251.82 | 45.7M |
| 2026-03-24 | $245.51 | $250.16 | $244.60 | $248.78 | 45.2M |
| 2026-03-23 | $247.17 | $251.36 | $246.11 | $247.45 | 78.7M |
| 2026-03-20 | $246.97 | $247.50 | $240.33 | $242.22 | 76.7M |
| 2026-03-19 | $243.03 | $250.09 | $242.52 | $247.63 | 59.2M |
| 2026-03-18 | $248.41 | $249.23 | $245.88 | $246.02 | 43.2M |
| 2026-03-17 | $249.87 | $251.71 | $248.96 | $250.05 | 40.6M |
| 2026-03-16 | $249.76 | $251.47 | $248.31 | $248.92 | 48.8M |
| 2026-03-13 | $249.26 | $250.61 | $245.54 | $246.59 | 53.9M |
| 2026-03-12 | $248.94 | $249.81 | $246.58 | $247.41 | 61.8M |
| 2026-03-11 | $252.34 | $254.38 | $250.58 | $252.85 | 50.4M |
| 2026-03-10 | $252.96 | $257.65 | $252.40 | $253.36 | 55.9M |
| 2026-03-09 | $247.59 | $254.65 | $244.39 | $253.62 | 65.4M |
| 2026-03-06 | $251.49 | $253.30 | $249.94 | $250.89 | 64.2M |
| 2026-03-05 | $258.99 | $260.76 | $254.16 | $256.76 | 60.4M |
| 2026-03-04 | $261.20 | $262.96 | $258.82 | $261.76 | 38.0M |
| 2026-03-03 | $256.80 | $261.12 | $253.31 | $259.24 | 59.5M |
| 2026-03-02 | $257.81 | $264.28 | $257.79 | $263.81 | 53.5M |
| 2026-02-27 | $262.10 | $262.76 | $259.77 | $261.41 | 40.6M |
| 2026-02-26 | $265.01 | $266.24 | $262.12 | $265.99 | 41.2M |
| 2026-02-25 | $265.25 | $265.28 | $262.43 | $264.58 | 26.0M |
| 2026-02-24 | $260.40 | $264.14 | $259.86 | $263.33 | 34.9M |
| 2026-02-23 | $263.40 | $264.37 | $258.10 | $260.49 | 44.0M |
| 2026-02-20 | $262.85 | $267.33 | $262.14 | $264.61 | 47.1M |
| 2026-02-19 | $262.57 | $264.64 | $261.08 | $264.60 | 31.0M |
| 2026-02-18 | $263.03 | $266.91 | $261.85 | $263.99 | 36.0M |
| 2026-02-17 | $262.38 | $264.36 | $259.06 | $263.04 | 33.7M |
| 2026-02-13 | $260.60 | $265.17 | $258.51 | $262.96 | 45.4M |
| 2026-02-12 | $267.02 | $267.46 | $258.39 | $259.54 | 47.6M |
| 2026-02-11 | $268.47 | $268.96 | $262.10 | $264.95 | 41.8M |
| 2026-02-10 | $267.23 | $268.52 | $265.88 | $266.16 | 24.7M |
| 2026-02-09 | $264.84 | $267.67 | $263.34 | $266.88 | 29.1M |
| 2026-02-06 | $259.74 | $265.72 | $259.58 | $265.02 | 43.4M |
| 2026-02-05 | $258.50 | $261.62 | $255.05 | $255.83 | 48.3M |
| 2026-02-04 | $264.16 | $264.65 | $257.14 | $260.52 | 48.8M |
| 2026-02-03 | $263.06 | $265.06 | $258.55 | $262.78 | 54.6M |
| 2026-02-02 | $258.48 | $263.77 | $258.35 | $262.18 | 42.9M |
| 2026-01-30 | $261.07 | $262.98 | $257.94 | $259.65 | 59.2M |
| 2026-01-29 | $264.07 | $265.06 | $259.41 | $263.37 | 43.9M |
| 2026-01-28 | $265.98 | $266.68 | $262.56 | $263.30 | 37.1M |
| 2026-01-27 | $264.05 | $264.86 | $262.66 | $264.73 | 27.0M |
| 2026-01-26 | $265.07 | $266.69 | $263.49 | $263.98 | 32.1M |
| 2026-01-23 | $269.04 | $269.05 | $264.46 | $264.81 | 42.6M |
| 2026-01-22 | $269.83 | $271.60 | $269.42 | $269.79 | 35.1M |
| 2026-01-21 | $264.64 | $268.59 | $262.92 | $267.79 | 60.0M |
| 2026-01-20 | $261.14 | $265.08 | $261.06 | $262.58 | 47.9M |