IWM returned -4.6% last month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $280.17 | $280.48 | $277.86 | $277.89 | 21,123,800 |
September 29 2026 | $280.25 | $281.05 | $277.41 | $279.01 | 21,500,600 |
September 28 2026 | $280.33 | $281.93 | $278.80 | $280.02 | 24,939,000 |
September 25 2026 | $282.34 | $283.52 | $280.46 | $281.97 | 22,604,100 |
September 24 2026 | $281.33 | $282.24 | $279.05 | $281.66 | 27,307,900 |
September 23 2026 | $285.99 | $286.18 | $281.84 | $281.92 | 24,351,400 |
September 22 2026 | $287.68 | $288.94 | $286.05 | $287.21 | 25,684,300 |
September 21 2026 | $286.27 | $286.45 | $284.90 | $285.58 | 18,968,200 |
September 18 2026 | $284.92 | $285.27 | $282.54 | $284.10 | 31,106,300 |
September 17 2026 | $287.95 | $288.29 | $285.21 | $285.43 | 22,159,600 |
September 16 2026 | $285.63 | $287.04 | $281.03 | $283.92 | 27,599,400 |
September 15 2026 | $286.62 | $286.93 | $284.08 | $285.14 | 25,300,500 |
September 14 2026 | $286.74 | $289.09 | $286.31 | $287.16 | 26,060,900 |
September 11 2026 | $289.95 | $290.68 | $288.02 | $288.14 | 26,358,500 |
September 10 2026 | $287.73 | $289.08 | $286.43 | $286.95 | 27,044,689 |
September 09 2026 | $292.70 | $293.39 | $289.55 | $289.88 | 19,141,730 |
September 08 2026 | $294.57 | $295.33 | $293.49 | $293.90 | 17,332,381 |
September 04 2026 | $292.93 | $295.41 | $292.80 | $295.24 | 13,960,290 |
September 03 2026 | $295.02 | $295.41 | $292.67 | $294.42 | 16,651,230 |
September 02 2026 | $290.78 | $293.58 | $290.43 | $293.24 | 22,395,199 |
September 01 2026 | $291.22 | $292.18 | $289.21 | $289.81 | 22,801,609 |