Historical Data: IWM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 227.52 | 229.89 | 226.99 | 229.79 | 26090000 | 1.92% |
| >>> | 2025-01-17 | 226.93 | 226.97 | 224.67 | 225.46 | 26750000 | 0.43% |
| >>> | 2025-01-16 | 224.15 | 225.23 | 222.71 | 224.49 | 21030000 | 0.2% |
| >>> | 2025-01-15 | 225.44 | 225.58 | 223.00 | 224.04 | 30120000 | 1.97% |
| >>> | 2025-01-14 | 219.18 | 220.23 | 217.22 | 219.72 | 25450000 | 1.14% |
| >>> | 2025-01-13 | 214.50 | 217.52 | 213.97 | 217.25 | 28600000 | 0.19% |
| >>> | 2025-01-10 | 218.31 | 218.71 | 215.31 | 216.83 | 37380000 | -2.2% |
| >>> | 2025-01-08 | 220.90 | 222.31 | 219.01 | 221.71 | 26800000 | -0.45% |
| >>> | 2025-01-07 | 225.58 | 226.52 | 221.38 | 222.72 | 28840000 | -0.8% |
| >>> | 2025-01-06 | 225.76 | 227.17 | 224.14 | 224.52 | 23540000 | 0.04% |
| >>> | 2025-01-03 | 222.07 | 224.82 | 221.38 | 224.43 | 24530000 | 1.49% |
| >>> | 2025-01-02 | 222.93 | 224.37 | 219.60 | 221.14 | 29360000 | 0.08% |
| >>> | 2024-12-31 | 222.12 | 223.28 | 220.15 | 220.96 | 26210000 | 0.13% |
| >>> | 2024-12-30 | 220.67 | 221.81 | 217.85 | 220.68 | 25710000 | -0.77% |
| >>> | 2024-12-27 | 224.29 | 225.44 | 220.20 | 222.39 | 26960000 | -1.46% |
| >>> | 2024-12-26 | 222.42 | 226.14 | 221.47 | 225.68 | 20090000 | 1.03% |
| >>> | 2024-12-24 | 222.02 | 223.63 | 220.48 | 223.39 | 13400000 | 0.89% |
| >>> | 2024-12-23 | 221.74 | 222.40 | 219.38 | 221.41 | 29610000 | -0.23% |
| >>> | 2024-12-20 | 218.60 | 224.66 | 218.07 | 221.92 | 53880000 | 0.94% |
| >>> | 2024-12-19 | 223.25 | 224.43 | 219.33 | 219.86 | 51870000 | -0.44% |
| >>> | 2024-12-18 | 232.24 | 233.08 | 218.92 | 220.84 | 52270000 | -4.43% |
| >>> | 2024-12-17 | 232.67 | 233.44 | 230.55 | 231.07 | 33060000 | -1.44% |
| >>> | 2024-12-16 | 232.91 | 235.63 | 232.35 | 234.44 | 32290000 | 0.59% |
| >>> | 2024-12-13 | 234.37 | 234.86 | 231.88 | 233.07 | 23970000 | -0.69% |
| >>> | 2024-12-12 | 237.16 | 237.65 | 234.35 | 234.68 | 21450000 | -1.3% |
| >>> | 2024-12-11 | 238.71 | 239.29 | 236.83 | 237.77 | 23160000 | 0.45% |
| >>> | 2024-12-10 | 237.58 | 238.82 | 235.92 | 236.70 | 19950000 | -0.43% |
| >>> | 2024-12-09 | 240.55 | 241.38 | 237.65 | 237.73 | 16680000 | -0.5% |
| >>> | 2024-12-06 | 239.79 | 239.89 | 238.38 | 238.93 | 20760900 | 0.36% |
| >>> | 2024-12-05 | 240.52 | 240.86 | 237.74 | 238.08 | 20227000 | -1.17% |
| >>> | 2024-12-04 | 240.28 | 241.67 | 239.21 | 240.89 | 19903000 | 0.36% |
| >>> | 2024-12-03 | 241.54 | 242.14 | 239.37 | 240.03 | 21376700 | -0.71% |
| >>> | 2024-12-02 | 242.24 | 242.66 | 240.01 | 241.75 | 25274800 | -0.05% |
| >>> | 2024-11-29 | 242.37 | 243.48 | 241.54 | 241.87 | 16782700 | 0.38% |
| >>> | 2024-11-27 | 242.01 | 243.69 | 240.44 | 240.95 | 19472800 | 0.14% |
| >>> | 2024-11-26 | 241.18 | 241.61 | 239.43 | 240.62 | 22581400 | -0.73% |
| >>> | 2024-11-25 | 241.49 | 244.98 | 241.39 | 242.40 | 33534000 | 1.52% |
| >>> | 2024-11-22 | 235.64 | 239.24 | 235.33 | 238.77 | 22693100 | 1.85% |
| >>> | 2024-11-21 | 232.16 | 235.57 | 231.11 | 234.44 | 28679400 | 1.52% |
| >>> | 2024-11-20 | 230.23 | 230.93 | 228.04 | 230.93 | 24222700 | 0.13% |
| >>> | 2024-11-19 | 226.59 | 230.82 | 226.40 | 230.63 | 26009400 | 0.74% |
| >>> | 2024-11-18 | 229.22 | 230.60 | 228.13 | 228.93 | 29398800 | 0.2% |
| >>> | 2024-11-15 | 232.22 | 232.29 | 227.81 | 228.48 | 37930000 | -1.49% |
| >>> | 2024-11-14 | 235.95 | 236.43 | 231.21 | 231.94 | 29272100 | -1.35% |
| >>> | 2024-11-13 | 238.95 | 239.88 | 234.83 | 235.11 | 25947700 | -0.99% |
| >>> | 2024-11-12 | 239.96 | 241.79 | 236.56 | 237.46 | 35314300 | -1.75% |
| >>> | 2024-11-11 | 240.52 | 242.39 | 239.85 | 241.70 | 29207700 | 1.5% |
| >>> | 2024-11-08 | 235.93 | 238.47 | 235.65 | 238.12 | 26597800 | 0.74% |
| >>> | 2024-11-07 | 236.89 | 238.49 | 235.40 | 236.38 | 34970300 | -0.35% |
| >>> | 2024-11-06 | 236.59 | 237.58 | 232.75 | 237.22 | 75554600 | 5.79% |
| >>> | 2024-11-05 | 219.34 | 224.29 | 219.06 | 224.23 | 26404600 | 1.88% |
| >>> | 2024-11-04 | 218.50 | 221.74 | 217.84 | 220.09 | 20463700 | 0.51% |
| >>> | 2024-11-01 | 219.50 | 220.97 | 218.34 | 218.98 | 21222200 | 0.56% |
| >>> | 2024-10-31 | 221.22 | 221.77 | 217.63 | 217.76 | 24078400 | -1.66% |
| >>> | 2024-10-30 | 221.07 | 224.48 | 220.90 | 221.44 | 19754800 | -0.14% |
| >>> | 2024-10-29 | 220.74 | 221.90 | 219.97 | 221.74 | 20282200 | -0.32% |
| >>> | 2024-10-28 | 220.79 | 222.97 | 220.48 | 222.46 | 19877700 | 1.63% |
| >>> | 2024-10-25 | 221.31 | 221.97 | 218.52 | 218.89 | 23807800 | -0.38% |
| >>> | 2024-10-24 | 220.43 | 221.04 | 218.53 | 219.72 | 18381900 | 0.22% |
| >>> | 2024-10-23 | 220.03 | 220.80 | 217.37 | 219.24 | 23263500 | -0.91% |
| >>> | 2024-10-22 | 221.47 | 221.83 | 220.30 | 221.26 | 15813900 | -0.38% |
| >>> | 2024-10-21 | 225.63 | 225.69 | 221.53 | 222.10 | 24243800 | -1.57% |
| >>> | 2024-10-18 | 226.66 | 227.03 | 225.39 | 225.65 | 20047400 | -0.21% |
| >>> | 2024-10-17 | 226.91 | 226.96 | 224.91 | 226.12 | 18003600 | -0.27% |
| >>> | 2024-10-16 | 224.89 | 227.17 | 224.39 | 226.74 | 27656700 | 1.65% |
| >>> | 2024-10-15 | 222.57 | 225.50 | 221.98 | 223.07 | 25998800 | 0.08% |
| >>> | 2024-10-14 | 221.45 | 223.11 | 220.43 | 222.89 | 19263300 | 0.74% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice