IWM has returned 15.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 | $283.84 | $285.66 | $281.96 | $284.45 | 16,630,791 |
May 13 2026 | $282.92 | $283.56 | $279.93 | $282.67 | 20,071,807 |
May 12 2026 | $284.04 | $284.06 | $278.29 | $282.57 | 26,076,705 |
May 11 2026 | $284.92 | $287.05 | $284.60 | $285.33 | 20,010,054 |
May 08 2026 | $284.04 | $284.97 | $282.61 | $284.17 | 22,449,500 |
May 07 2026 | $287.53 | $287.58 | $281.15 | $282.26 | 28,350,400 |
May 06 2026 | $285.36 | $287.05 | $283.36 | $286.80 | 23,330,300 |
May 05 2026 | $280.13 | $282.95 | $280.00 | $282.56 | 24,863,200 |
May 04 2026 | $278.70 | $280.79 | $276.10 | $277.88 | 28,632,300 |
May 01 2026 | $278.66 | $279.81 | $276.57 | $279.28 | 28,936,700 |
April 30 2026 | $273.13 | $278.22 | $272.44 | $277.97 | 29,220,700 |
April 29 2026 | $273.92 | $274.38 | $270.36 | $272.08 | 29,428,900 |
April 28 2026 | $276.05 | $276.97 | $272.92 | $273.91 | 24,139,400 |
April 27 2026 | $276.82 | $278.24 | $276.25 | $277.14 | 23,399,400 |
April 24 2026 | $276.67 | $278.13 | $274.23 | $276.65 | 21,568,600 |
April 23 2026 | $276.73 | $277.87 | $271.95 | $275.52 | 32,886,600 |
April 22 2026 | $277.59 | $278.01 | $274.90 | $276.48 | 20,274,300 |
April 21 2026 | $278.18 | $279.79 | $273.76 | $274.51 | 32,235,200 |
April 20 2026 | $274.65 | $277.67 | $274.53 | $277.35 | 22,993,900 |
April 17 2026 | $273.74 | $277.63 | $273.12 | $275.78 | 46,462,700 |
April 16 2026 | $269.45 | $270.35 | $268.05 | $269.95 | 30,847,900 |
April 15 2026 | $268.78 | $269.59 | $267.59 | $269.39 | 21,670,600 |
April 14 2026 | $267.09 | $269.42 | $266.28 | $268.72 | 24,270,400 |
April 13 2026 | $260.24 | $265.36 | $260.02 | $265.07 | 23,820,000 |
April 10 2026 | $262.40 | $262.75 | $260.34 | $261.30 | 22,365,900 |