IWM has returned -3.9% since June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 23 2026 | $274.85 | $276.24 | $273.35 | $275.75 | 20,768,600 |
October 22 2026 | $274.81 | $277.28 | $274.49 | $276.67 | 25,750,400 |
October 21 2026 | $276.86 | $277.70 | $275.30 | $276.48 | 15,941,400 |
October 20 2026 | $271.53 | $276.90 | $271.29 | $275.78 | 26,433,600 |
October 19 2026 | $271.82 | $272.66 | $270.71 | $271.28 | 19,578,600 |
October 16 2026 | $275.52 | $275.91 | $269.88 | $270.44 | 33,865,000 |
October 15 2026 | $271.42 | $275.19 | $270.85 | $275.08 | 32,395,800 |
October 14 2026 | $273.36 | $274.46 | $270.35 | $271.37 | 38,042,100 |
October 13 2026 | $277.98 | $278.70 | $275.47 | $276.70 | 27,759,000 |
October 12 2026 | $278.47 | $279.14 | $277.79 | $277.90 | 16,770,600 |
October 09 2026 | $278.21 | $279.88 | $277.46 | $278.94 | 18,720,300 |
October 08 2026 | $276.32 | $277.83 | $274.52 | $277.57 | 35,710,100 |
October 07 2026 | $278.25 | $279.04 | $276.95 | $277.70 | 24,846,800 |
October 06 2026 | $284.40 | $284.64 | $280.76 | $281.34 | 21,814,100 |
October 05 2026 | $281.95 | $284.24 | $280.03 | $283.38 | 22,725,800 |
October 02 2026 | $282.33 | $283.57 | $280.89 | $281.52 | 29,774,200 |
October 01 2026 | $277.36 | $280.61 | $275.45 | $279.02 | 34,054,300 |
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 |