The average closing price for IWM all-time is $102.40. The latest price is $295.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 09 2026 | $295.27 | $297.88 | $294.90 | $297.24 | 16,220,092 |
July 08 2026 | $294.03 | $295.09 | $290.68 | $293.48 | 23,753,197 |
July 07 2026 | $299.17 | $299.97 | $295.18 | $296.19 | 17,895,584 |
July 06 2026 | $297.75 | $300.41 | $297.62 | $298.90 | 18,352,966 |
July 02 2026 | $300.54 | $302.23 | $294.98 | $297.58 | 21,178,900 |
July 01 2026 | $299.93 | $302.72 | $298.92 | $299.32 | 20,607,900 |
June 30 2026 | $298.56 | $300.98 | $297.44 | $300.45 | 23,230,300 |
June 29 2026 | $298.11 | $299.16 | $294.68 | $298.97 | 24,834,100 |
June 26 2026 | $296.60 | $300.03 | $295.73 | $299.83 | 39,832,500 |
June 25 2026 | $299.52 | $301.50 | $296.73 | $298.91 | 27,599,900 |
June 24 2026 | $295.88 | $299.69 | $294.69 | $296.69 | 28,664,900 |
June 23 2026 | $293.26 | $297.75 | $292.40 | $295.32 | 26,821,700 |
June 22 2026 | $297.13 | $299.49 | $296.16 | $298.18 | 22,796,200 |
June 18 2026 | $294.55 | $295.97 | $291.42 | $295.59 | 32,463,200 |
June 17 2026 | $292.47 | $295.82 | $288.93 | $289.88 | 39,920,100 |
June 16 2026 | $295.50 | $296.80 | $291.58 | $292.08 | 23,807,700 |
June 15 2026 | $296.56 | $297.91 | $293.92 | $294.64 | 23,889,000 |
June 12 2026 | $290.94 | $295.02 | $289.62 | $292.26 | 34,415,246 |
June 11 2026 | $283.77 | $290.37 | $283.40 | $289.72 | 41,468,781 |
June 10 2026 | $283.91 | $288.31 | $281.09 | $281.38 | 39,285,000 |
June 09 2026 | $286.50 | $290.18 | $276.96 | $284.34 | 41,761,262 |
June 08 2026 | $284.83 | $286.16 | $282.90 | $283.44 | 27,277,381 |
June 05 2026 | $288.41 | $288.71 | $279.49 | $280.98 | 35,812,840 |
June 04 2026 | $286.88 | $292.18 | $285.98 | $291.32 | 24,307,770 |
June 03 2026 | $289.30 | $289.32 | $286.10 | $286.99 | 29,167,270 |
Daily pricing data for IWM dates back to 5/26/2000, and may be incomplete.