IWM has returned 2.7% since August 18, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 17 2025 | $236.46 | $237.84 | $231.76 | $232.76 | 55,580,081 |
November 14 2025 | $233.34 | $238.73 | $233.27 | $237.48 | 58,316,000 |
November 13 2025 | $241.84 | $242.68 | $235.84 | $236.79 | 65,710,000 |
November 12 2025 | $244.84 | $246.38 | $243.33 | $243.64 | 34,543,200 |
November 11 2025 | $243.37 | $244.74 | $242.52 | $244.24 | 27,357,900 |
November 10 2025 | $245.01 | $245.24 | $242.25 | $244.03 | 31,238,000 |
November 07 2025 | $238.41 | $241.66 | $236.27 | $241.61 | 54,978,900 |
November 06 2025 | $244.26 | $244.79 | $240.00 | $240.35 | 40,601,200 |
November 05 2025 | $241.96 | $245.73 | $241.64 | $244.68 | 38,229,200 |
November 04 2025 | $241.79 | $244.06 | $241.00 | $241.20 | 34,468,700 |
November 03 2025 | $246.17 | $246.26 | $242.49 | $245.44 | 28,887,900 |
October 31 2025 | $244.99 | $246.79 | $243.69 | $246.23 | 37,214,700 |
October 30 2025 | $245.27 | $248.14 | $244.63 | $244.85 | 44,538,700 |
October 29 2025 | $248.84 | $251.14 | $244.69 | $246.84 | 56,235,300 |
October 28 2025 | $249.55 | $250.90 | $248.11 | $248.96 | 28,075,900 |
October 27 2025 | $251.78 | $252.21 | $249.50 | $250.30 | 31,798,100 |
October 24 2025 | $249.80 | $251.11 | $248.97 | $249.43 | 26,627,000 |
October 23 2025 | $244.29 | $247.12 | $243.68 | $246.42 | 28,591,000 |
October 22 2025 | $246.03 | $246.86 | $240.77 | $243.34 | 46,578,400 |
October 21 2025 | $247.43 | $248.37 | $245.51 | $246.99 | 26,337,900 |
October 20 2025 | $246.62 | $248.33 | $246.14 | $248.16 | 32,545,000 |
October 17 2025 | $243.32 | $245.16 | $241.47 | $243.41 | 55,379,500 |
October 16 2025 | $250.97 | $251.26 | $244.00 | $245.06 | 52,740,400 |
October 15 2025 | $250.36 | $252.77 | $247.06 | $250.33 | 45,369,000 |
October 14 2025 | $241.23 | $249.60 | $240.36 | $247.90 | 45,320,800 |
