Historical Data: IWM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 224.07 | 224.23 | 218.79 | 218.82 | 44107991 | -1.96% |
| >>> | 2025-07-14 | 221.37 | 223.34 | 221.06 | 223.19 | 24632200 | 0.67% |
| >>> | 2025-07-11 | 223.17 | 223.54 | 221.57 | 221.70 | 31553800 | -1.38% |
| >>> | 2025-07-10 | 223.39 | 226.05 | 222.86 | 224.80 | 33870000 | 0.51% |
| >>> | 2025-07-09 | 222.57 | 223.69 | 221.12 | 223.65 | 32430000 | 1.08% |
| >>> | 2025-07-08 | 220.58 | 222.29 | 220.33 | 221.25 | 36340000 | 0.69% |
| >>> | 2025-07-07 | 221.57 | 222.82 | 218.41 | 219.73 | 41550000 | -1.5% |
| >>> | 2025-07-03 | 222.01 | 223.33 | 221.77 | 223.08 | 23520000 | 0.93% |
| >>> | 2025-07-02 | 218.37 | 221.10 | 217.36 | 221.03 | 35740000 | 1.39% |
| >>> | 2025-07-01 | 214.62 | 220.53 | 214.15 | 218.01 | 43860000 | 1.03% |
| >>> | 2025-06-30 | 216.68 | 216.71 | 215.39 | 215.79 | 25560000 | 0.14% |
| >>> | 2025-06-27 | 216.05 | 217.41 | 214.13 | 215.48 | 47720000 | 0.03% |
| >>> | 2025-06-26 | 212.83 | 215.55 | 212.70 | 215.41 | 26260000 | 1.62% |
| >>> | 2025-06-25 | 214.66 | 214.73 | 211.89 | 211.97 | 27730000 | -1.17% |
| >>> | 2025-06-24 | 213.29 | 214.93 | 212.36 | 214.47 | 31770000 | 1.27% |
| >>> | 2025-06-23 | 208.48 | 211.78 | 206.81 | 211.77 | 35520000 | 1.22% |
| >>> | 2025-06-20 | 211.11 | 211.25 | 208.46 | 209.21 | 36980000 | -0.21% |
| >>> | 2025-06-18 | 208.44 | 211.39 | 207.78 | 209.65 | 42850000 | 0.53% |
| >>> | 2025-06-17 | 209.06 | 210.45 | 208.37 | 208.55 | 32840000 | -1.05% |
| >>> | 2025-06-16 | 210.48 | 211.95 | 209.64 | 210.77 | 28970000 | 0.9% |
| >>> | 2025-06-13 | 209.84 | 211.44 | 208.22 | 208.89 | 60580000 | -1.83% |
| >>> | 2025-06-12 | 212.17 | 213.27 | 211.63 | 212.78 | 25370000 | -0.4% |
| >>> | 2025-06-11 | 215.58 | 215.93 | 213.30 | 213.63 | 31110000 | -0.41% |
| >>> | 2025-06-10 | 214.46 | 215.43 | 213.81 | 214.51 | 30180000 | 0.54% |
| >>> | 2025-06-09 | 213.87 | 214.28 | 212.55 | 213.36 | 33980000 | 0.69% |
| >>> | 2025-06-06 | 211.50 | 212.13 | 210.60 | 211.90 | 32140000 | 1.62% |
| >>> | 2025-06-05 | 208.70 | 209.83 | 207.00 | 208.53 | 35780000 | 0.04% |
| >>> | 2025-06-04 | 209.18 | 210.01 | 208.14 | 208.44 | 27230000 | -0.28% |
| >>> | 2025-06-03 | 206.46 | 209.61 | 205.55 | 209.03 | 37700000 | 1.61% |
| >>> | 2025-06-02 | 205.32 | 205.84 | 202.67 | 205.71 | 30330000 | 0.31% |
| >>> | 2025-05-30 | 205.14 | 206.25 | 203.54 | 205.07 | 37770000 | -0.51% |
| >>> | 2025-05-29 | 206.95 | 207.06 | 204.47 | 206.12 | 32800000 | 0.3% |
| >>> | 2025-05-28 | 207.71 | 208.03 | 205.20 | 205.51 | 26050000 | -1.05% |
| >>> | 2025-05-27 | 205.64 | 207.75 | 204.16 | 207.70 | 31660000 | 2.54% |
| >>> | 2025-05-23 | 199.78 | 203.26 | 199.65 | 202.56 | 29110000 | -0.31% |
| >>> | 2025-05-22 | 202.29 | 204.37 | 201.53 | 203.20 | 31830000 | -0.0% |
| >>> | 2025-05-21 | 206.63 | 207.61 | 202.84 | 203.21 | 36700000 | -2.81% |
| >>> | 2025-05-20 | 208.66 | 209.76 | 207.96 | 209.08 | 22050000 | 0.05% |
| >>> | 2025-05-19 | 206.80 | 209.09 | 206.26 | 208.97 | 25860000 | -0.42% |
| >>> | 2025-05-16 | 208.42 | 210.13 | 207.78 | 209.85 | 28910000 | 0.83% |
| >>> | 2025-05-15 | 206.58 | 208.19 | 205.39 | 208.13 | 21560000 | 0.65% |
| >>> | 2025-05-14 | 208.04 | 208.54 | 206.53 | 206.78 | 26320000 | -0.89% |
| >>> | 2025-05-13 | 208.93 | 209.61 | 207.96 | 208.63 | 28300000 | 0.37% |
| >>> | 2025-05-12 | 208.84 | 209.73 | 205.82 | 207.87 | 38210000 | 3.52% |
| >>> | 2025-05-09 | 201.54 | 202.28 | 199.96 | 200.81 | 17200000 | -0.18% |
| >>> | 2025-05-08 | 199.77 | 202.74 | 198.26 | 201.18 | 32650000 | 1.9% |
| >>> | 2025-05-07 | 198.10 | 198.56 | 196.04 | 197.42 | 24030000 | 0.33% |
| >>> | 2025-05-06 | 196.59 | 198.59 | 195.64 | 196.77 | 24640000 | -1.09% |
| >>> | 2025-05-05 | 198.57 | 200.50 | 198.08 | 198.94 | 20830000 | -0.77% |
| >>> | 2025-05-02 | 198.33 | 201.21 | 198.18 | 200.48 | 30200000 | 2.25% |
| >>> | 2025-05-01 | 195.71 | 197.67 | 193.74 | 196.07 | 33170000 | 0.62% |
| >>> | 2025-04-30 | 193.14 | 195.48 | 190.72 | 194.86 | 29050000 | -0.63% |
| >>> | 2025-04-29 | 194.47 | 196.86 | 193.01 | 196.09 | 20120000 | 0.59% |
| >>> | 2025-04-28 | 194.50 | 196.15 | 192.53 | 194.94 | 22480000 | 0.42% |
| >>> | 2025-04-25 | 192.72 | 194.26 | 191.55 | 194.12 | 25030000 | 0.03% |
| >>> | 2025-04-24 | 190.76 | 194.37 | 189.89 | 194.06 | 29820000 | 2.0% |
| >>> | 2025-04-23 | 192.92 | 195.51 | 189.84 | 190.25 | 44870000 | 1.48% |
| >>> | 2025-04-22 | 185.15 | 188.10 | 184.55 | 187.47 | 34480000 | 2.59% |
| >>> | 2025-04-21 | 185.00 | 185.29 | 180.77 | 182.74 | 26020000 | -2.01% |
| >>> | 2025-04-17 | 184.99 | 187.43 | 184.46 | 186.48 | 42360000 | 0.82% |
| >>> | 2025-04-16 | 185.70 | 186.73 | 182.56 | 184.97 | 35060000 | -0.96% |
| >>> | 2025-04-15 | 186.34 | 189.05 | 185.84 | 186.76 | 30720000 | 0.12% |
| >>> | 2025-04-14 | 187.81 | 187.97 | 183.05 | 186.53 | 35210000 | 1.18% |
| >>> | 2025-04-11 | 181.14 | 184.85 | 178.58 | 184.36 | 44950000 | 1.46% |
| >>> | 2025-04-10 | 184.52 | 185.48 | 176.98 | 181.71 | 67500000 | -4.2% |
| >>> | 2025-04-09 | 172.72 | 192.11 | 171.74 | 189.68 | 123020000 | 8.5% |
| >>> | 2025-04-08 | 185.69 | 185.92 | 172.34 | 174.82 | 61090000 | -2.63% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice