IWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	280.13	280.93	280.00	281.64	-	1.35%	4,925,261
May 4, 2026	278.70	280.79	276.10	277.88	277.88	-0.50%	28,120,967
May 1, 2026	278.66	279.81	276.57	279.28	279.28	0.47%	28,396,283
Apr 30, 2026	273.13	278.22	272.44	277.97	277.97	2.16%	28,490,318
Apr 29, 2026	273.92	274.38	270.36	272.08	272.08	-0.67%	28,599,020
Apr 28, 2026	276.05	276.97	272.92	273.91	273.91	-1.17%	23,464,336
Apr 27, 2026	276.82	278.24	276.25	277.14	277.14	0.18%	23,131,866
Apr 24, 2026	276.67	278.13	274.23	276.65	276.65	0.41%	21,290,167
Apr 23, 2026	276.73	277.87	271.95	275.52	275.52	-0.35%	31,974,591
Apr 22, 2026	277.59	278.01	274.90	276.48	276.48	0.72%	19,840,849
Apr 21, 2026	278.18	279.79	273.76	274.51	274.51	-1.02%	31,430,262
Apr 20, 2026	274.65	277.67	274.53	277.35	277.35	0.57%	22,338,847
Apr 17, 2026	273.74	277.63	273.12	275.78	275.78	2.16%	45,873,979
Apr 16, 2026	269.45	270.35	268.05	269.95	269.95	0.21%	30,472,370
Apr 15, 2026	268.78	269.59	267.59	269.39	269.39	0.25%	21,482,144
Apr 14, 2026	267.09	269.42	266.28	268.72	268.72	1.38%	23,492,451
Apr 13, 2026	260.24	265.36	260.02	265.07	265.07	1.44%	23,361,468
Apr 10, 2026	262.40	262.75	260.34	261.30	261.30	-0.25%	21,925,714
Apr 9, 2026	258.78	262.90	258.78	261.96	261.96	0.57%	24,529,003
Apr 8, 2026	261.52	262.27	258.41	260.47	260.47	2.99%	46,249,929
Apr 7, 2026	251.21	253.48	249.52	252.91	252.91	0.22%	32,030,253
Apr 6, 2026	250.99	253.05	250.25	252.36	252.36	0.43%	21,747,465
Apr 2, 2026	244.94	252.37	244.87	251.29	251.29	0.69%	30,037,110
Apr 1, 2026	249.92	252.44	249.11	249.56	249.56	0.63%	50,811,291
Mar 31, 2026	243.04	248.92	242.24	248.00	248.00	3.50%	57,627,650
Mar 30, 2026	245.35	245.37	238.69	239.61	239.61	-1.44%	49,848,770
Mar 27, 2026	246.01	246.74	242.41	243.10	243.10	-1.75%	47,185,187
Mar 26, 2026	248.89	251.86	247.16	247.44	247.44	-1.74%	46,736,619
Mar 25, 2026	251.74	253.07	249.52	251.82	251.82	1.22%	45,671,741
Mar 24, 2026	245.51	250.16	244.60	248.78	248.78	0.54%	45,210,764
Mar 23, 2026	247.17	251.36	246.11	247.45	247.45	2.16%	78,746,581
Mar 20, 2026	246.97	247.50	240.33	242.22	242.22	-2.18%	76,749,856
Mar 19, 2026	243.03	250.09	242.52	247.63	247.63	0.65%	59,219,537
Mar 18, 2026	248.41	249.23	245.88	246.02	246.02	-1.61%	43,192,622
Mar 17, 2026	249.87	251.71	248.96	250.05	250.05	0.45%	40,642,765
Mar 16, 2026	249.76	251.47	248.31	248.92	248.48	0.94%	48,755,653
Mar 13, 2026	249.26	250.61	245.54	246.59	246.15	-0.33%	53,933,299
Mar 12, 2026	248.94	249.81	246.58	247.41	246.97	-2.15%	61,802,935
Mar 11, 2026	252.34	254.38	250.58	252.85	252.40	-0.20%	50,418,071
Mar 10, 2026	252.96	257.65	252.40	253.36	252.91	-0.10%	55,879,095
Mar 9, 2026	247.59	254.65	244.39	253.62	253.17	1.09%	65,369,511
Mar 6, 2026	251.49	253.30	249.94	250.89	250.44	-2.29%	64,191,990
Mar 5, 2026	258.99	260.76	254.16	256.76	256.30	-1.91%	60,414,629
Mar 4, 2026	261.20	262.96	258.82	261.76	261.30	0.97%	37,979,725
Mar 3, 2026	256.80	261.12	253.31	259.24	258.78	-1.73%	59,536,971
Mar 2, 2026	257.81	264.28	257.79	263.81	263.34	0.92%	53,495,715
Feb 27, 2026	262.10	262.76	259.77	261.41	260.95	-1.72%	40,631,480
Feb 26, 2026	265.01	266.24	262.12	265.99	265.52	0.53%	41,206,465
Feb 25, 2026	265.25	265.28	262.43	264.58	264.11	0.47%	26,012,137
Feb 24, 2026	260.40	264.14	259.86	263.33	262.86	1.09%	34,884,242