IWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	293.16	293.29	290.38	293.30	-	0.13%	7,016,266
Jul 27, 2026	293.98	295.52	291.11	292.91	292.91	0.60%	19,095,352
Jul 24, 2026	293.41	293.97	290.48	291.17	291.17	-0.31%	19,407,181
Jul 23, 2026	290.87	293.01	290.17	292.09	292.09	-0.58%	27,518,510
Jul 22, 2026	295.70	296.44	293.41	293.79	293.79	-0.93%	18,556,229
Jul 21, 2026	293.43	296.75	292.68	296.54	296.54	1.45%	17,187,245
Jul 20, 2026	295.01	295.99	292.18	292.31	292.31	-0.59%	20,400,771
Jul 17, 2026	292.03	296.13	291.64	294.04	294.04	-0.52%	28,126,603
Jul 16, 2026	294.65	297.81	294.35	295.59	295.59	-0.06%	22,942,594
Jul 15, 2026	295.25	297.14	294.15	295.77	295.77	0.43%	18,508,543
Jul 14, 2026	295.49	296.07	293.75	294.51	294.51	0.35%	18,073,255
Jul 13, 2026	295.06	295.78	292.60	293.48	293.48	-0.85%	18,933,749
Jul 10, 2026	297.69	298.21	293.62	295.99	295.99	-0.42%	15,450,171
Jul 9, 2026	295.27	297.88	294.90	297.24	297.24	1.28%	16,057,892
Jul 8, 2026	294.03	295.10	290.68	293.48	293.48	-0.91%	23,224,179
Jul 7, 2026	299.17	299.97	295.18	296.19	296.19	-0.91%	17,603,257
Jul 6, 2026	297.75	300.41	297.62	298.90	298.90	0.44%	18,145,752
Jul 2, 2026	300.54	302.23	294.98	297.58	297.58	-0.58%	20,727,896
Jul 1, 2026	299.93	302.72	298.92	299.32	299.32	-0.38%	20,183,565
Jun 30, 2026	298.56	300.98	297.44	300.45	300.45	0.50%	21,887,803
Jun 29, 2026	298.11	299.16	294.68	298.97	298.97	-0.29%	23,914,534
Jun 26, 2026	296.60	300.03	295.73	299.83	299.83	0.31%	37,482,792
Jun 25, 2026	299.52	301.50	296.73	298.91	298.91	0.75%	26,932,127
Jun 24, 2026	295.88	299.69	294.69	296.69	296.69	0.46%	27,972,644
Jun 23, 2026	293.26	297.75	292.40	295.32	295.32	-0.96%	26,377,982
Jun 22, 2026	297.13	299.49	296.16	298.18	298.18	0.88%	22,394,562
Jun 18, 2026	294.55	295.97	291.42	295.59	295.59	1.97%	32,037,214
Jun 17, 2026	292.47	295.82	288.93	289.88	289.88	-0.75%	39,920,145
Jun 16, 2026	295.50	296.80	291.58	292.08	292.08	-0.87%	23,807,721
Jun 15, 2026	296.56	297.91	293.92	294.64	294.64	0.82%	23,888,987
Jun 12, 2026	291.63	295.72	290.31	292.95	292.25	0.87%	34,415,247
Jun 11, 2026	284.44	291.06	284.07	290.41	289.72	2.96%	41,468,782
Jun 10, 2026	284.59	289.00	281.76	282.05	281.38	-1.04%	39,285,001
Jun 9, 2026	287.18	290.87	277.62	285.02	284.34	0.32%	41,761,260
Jun 8, 2026	285.51	286.84	283.58	284.11	283.44	0.87%	27,277,379
Jun 5, 2026	289.10	289.40	280.15	281.65	280.98	-3.55%	35,812,835
Jun 4, 2026	287.56	292.88	286.66	292.01	291.32	1.51%	24,307,765
Jun 3, 2026	289.99	290.01	286.78	287.67	286.99	-1.37%	29,167,270
Jun 2, 2026	288.46	291.87	288.40	291.66	290.97	0.93%	18,378,829
Jun 1, 2026	288.37	290.61	286.27	288.98	288.29	-0.50%	23,826,067
May 29, 2026	291.38	291.41	288.33	290.43	289.74	-0.55%	26,961,014
May 28, 2026	289.64	292.74	287.98	292.03	291.34	0.57%	23,710,563
May 27, 2026	291.16	291.72	289.31	290.37	289.68	-0.05%	24,519,854
May 26, 2026	288.39	290.55	287.74	290.51	289.82	1.89%	24,506,452
May 22, 2026	284.10	286.61	283.67	285.12	284.44	0.93%	23,849,296
May 21, 2026	278.66	283.68	277.15	282.49	281.82	0.94%	31,680,475
May 20, 2026	274.91	280.09	273.41	279.87	279.21	2.52%	31,562,006
May 19, 2026	273.81	275.08	270.63	273.00	272.35	-1.08%	30,276,939
May 18, 2026	278.74	279.08	273.94	275.97	275.32	-0.59%	27,243,341
May 15, 2026	280.30	280.33	277.24	277.60	276.94	-2.41%	35,407,975