IWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	296.57	297.90	296.56	297.43	-	1.53%	1,984,077
Jun 12, 2026	291.63	295.72	290.31	292.95	292.95	0.87%	33,944,269
Jun 11, 2026	284.44	291.06	284.07	290.41	290.41	2.96%	40,984,649
Jun 10, 2026	284.59	289.00	281.76	282.05	282.05	-1.04%	38,608,559
Jun 9, 2026	287.18	290.87	277.62	285.02	285.02	0.32%	40,928,012
Jun 8, 2026	285.51	286.84	283.58	284.11	284.11	0.87%	26,481,265
Jun 5, 2026	289.10	289.40	280.15	281.65	281.65	-3.55%	35,115,903
Jun 4, 2026	287.56	292.88	286.66	292.01	292.01	1.51%	23,225,475
Jun 3, 2026	289.99	290.01	286.78	287.67	287.67	-1.37%	28,460,703
Jun 2, 2026	288.46	291.87	288.40	291.66	291.66	0.93%	17,628,001
Jun 1, 2026	288.37	290.61	286.27	288.98	288.98	-0.50%	23,259,880
May 29, 2026	291.38	291.41	288.33	290.43	290.43	-0.55%	26,295,985
May 28, 2026	289.64	292.74	287.98	292.03	292.03	0.57%	22,867,816
May 27, 2026	291.16	291.72	289.31	290.37	290.37	-0.05%	23,970,641
May 26, 2026	288.39	290.55	287.74	290.51	290.51	1.89%	23,959,289
May 22, 2026	284.10	286.61	283.67	285.12	285.12	0.93%	23,258,561
May 21, 2026	278.66	283.68	277.15	282.49	282.49	0.94%	31,132,864
May 20, 2026	274.91	280.09	273.41	279.87	279.87	2.52%	30,381,390
May 19, 2026	273.81	275.08	270.63	273.00	273.00	-1.08%	29,479,064
May 18, 2026	278.74	279.08	273.94	275.97	275.97	-0.59%	27,243,341
May 15, 2026	280.30	280.33	277.24	277.60	277.60	-2.41%	35,407,975
May 14, 2026	283.84	285.66	281.96	284.45	284.45	0.63%	17,428,746
May 13, 2026	282.92	283.56	279.93	282.67	282.67	0.04%	20,742,270
May 12, 2026	284.04	284.06	278.28	282.57	282.57	-0.97%	27,404,639
May 11, 2026	284.92	287.05	284.59	285.33	285.33	0.41%	20,150,350
May 8, 2026	284.04	284.97	282.61	284.17	284.17	0.68%	22,474,309
May 7, 2026	287.53	287.58	281.15	282.26	282.26	-1.58%	28,350,394
May 6, 2026	285.36	287.05	283.36	286.80	286.80	1.50%	23,330,334
May 5, 2026	280.13	282.95	280.00	282.56	282.56	1.68%	24,863,175
May 4, 2026	278.70	280.79	276.10	277.88	277.88	-0.50%	28,632,338
May 1, 2026	278.66	279.81	276.57	279.28	279.28	0.47%	28,936,703
Apr 30, 2026	273.13	278.22	272.44	277.97	277.97	2.16%	29,220,714
Apr 29, 2026	273.92	274.38	270.36	272.08	272.08	-0.67%	29,428,947
Apr 28, 2026	276.05	276.97	272.92	273.91	273.91	-1.17%	24,139,406
Apr 27, 2026	276.82	278.24	276.25	277.14	277.14	0.18%	23,399,408
Apr 24, 2026	276.67	278.13	274.23	276.65	276.65	0.41%	21,568,587
Apr 23, 2026	276.73	277.87	271.95	275.52	275.52	-0.35%	32,886,591
Apr 22, 2026	277.59	278.01	274.90	276.48	276.48	0.72%	20,274,267
Apr 21, 2026	278.18	279.79	273.76	274.51	274.51	-1.02%	32,235,226
Apr 20, 2026	274.65	277.67	274.53	277.35	277.35	0.57%	22,993,851
Apr 17, 2026	273.74	277.63	273.12	275.78	275.78	2.16%	46,462,703
Apr 16, 2026	269.45	270.35	268.05	269.95	269.95	0.21%	30,847,915
Apr 15, 2026	268.78	269.59	267.59	269.39	269.39	0.25%	21,670,617
Apr 14, 2026	267.09	269.42	266.28	268.72	268.72	1.38%	24,270,358
Apr 13, 2026	260.24	265.36	260.02	265.07	265.07	1.44%	23,820,000
Apr 10, 2026	262.40	262.75	260.34	261.30	261.30	-0.25%	22,365,908
Apr 9, 2026	258.78	262.90	258.78	261.96	261.96	0.57%	26,758,382
Apr 8, 2026	261.52	262.27	258.41	260.47	260.47	2.99%	46,680,248
Apr 7, 2026	251.21	253.48	249.52	252.91	252.91	0.22%	34,881,919
Apr 6, 2026	250.99	253.05	250.25	252.36	252.36	0.43%	22,151,444