Historical Data: IWM
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 263.06 | 265.06 | 258.55 | 262.78 | 53673038.0 | 0.23% |
| >>> | 2026-02-02 | 258.48 | 263.77 | 258.35 | 262.18 | 42896200.0 | 0.97% |
| >>> | 2026-01-30 | 261.07 | 262.98 | 257.94 | 259.65 | 59107600.0 | -1.41% |
| >>> | 2026-01-29 | 264.07 | 265.06 | 259.41 | 263.37 | 43922900.0 | 0.03% |
| >>> | 2026-01-28 | 265.98 | 266.68 | 262.56 | 263.30 | 37139100.0 | -0.54% |
| >>> | 2026-01-27 | 264.05 | 264.86 | 262.66 | 264.73 | 26975500.0 | 0.28% |
| >>> | 2026-01-26 | 265.07 | 266.69 | 263.49 | 263.98 | 32119300.0 | -0.31% |
| >>> | 2026-01-23 | 269.04 | 269.05 | 264.46 | 264.81 | 42636700.0 | -1.85% |
| >>> | 2026-01-22 | 269.83 | 271.60 | 269.42 | 269.79 | 35110800.0 | 0.75% |
| >>> | 2026-01-21 | 264.64 | 268.59 | 262.92 | 267.79 | 59952800.0 | 1.98% |
| >>> | 2026-01-20 | 261.14 | 265.08 | 261.06 | 262.58 | 47911500.0 | -1.2% |
| >>> | 2026-01-16 | 265.87 | 267.22 | 264.71 | 265.76 | 33844900.0 | 0.09% |
| >>> | 2026-01-15 | 264.06 | 267.05 | 263.73 | 265.51 | 33465200.0 | 0.88% |
| >>> | 2026-01-14 | 261.13 | 263.46 | 260.19 | 263.19 | 37164300.0 | 0.7% |
| >>> | 2026-01-13 | 262.41 | 262.89 | 260.46 | 261.35 | 33882400.0 | -0.06% |
| >>> | 2026-01-12 | 259.28 | 261.66 | 258.24 | 261.50 | 28423400.0 | 0.49% |
| >>> | 2026-01-09 | 259.58 | 261.56 | 258.09 | 260.23 | 36301500.0 | 0.76% |
| >>> | 2026-01-08 | 254.70 | 258.93 | 254.36 | 258.27 | 37957000.0 | 1.09% |
| >>> | 2026-01-07 | 256.40 | 256.80 | 253.97 | 255.48 | 33052000.0 | -0.23% |
| >>> | 2026-01-06 | 252.24 | 256.25 | 251.52 | 256.08 | 40677800.0 | 1.33% |
| >>> | 2026-01-05 | 249.79 | 253.55 | 249.57 | 252.73 | 37428100.0 | 1.59% |
| >>> | 2026-01-02 | 247.63 | 249.09 | 245.86 | 248.78 | 40007700.0 | 1.06% |
| >>> | 2025-12-31 | 248.18 | 248.28 | 246.01 | 246.16 | 35352000.0 | -0.75% |
| >>> | 2025-12-30 | 249.97 | 250.15 | 247.95 | 248.03 | 22123600.0 | -0.74% |
| >>> | 2025-12-29 | 250.26 | 251.50 | 249.35 | 249.88 | 25218800.0 | -0.61% |
| >>> | 2025-12-26 | 252.58 | 252.75 | 250.40 | 251.42 | 17429900.0 | -0.51% |
| >>> | 2025-12-24 | 251.97 | 252.86 | 251.12 | 252.71 | 12103000.0 | 0.25% |
| >>> | 2025-12-23 | 252.42 | 253.22 | 251.46 | 252.08 | 24973500.0 | -0.59% |
| >>> | 2025-12-22 | 252.28 | 255.12 | 252.20 | 253.58 | 40497300.0 | 1.11% |
| >>> | 2025-12-19 | 249.28 | 251.40 | 249.06 | 250.79 | 43610400.0 | 0.84% |
| >>> | 2025-12-18 | 250.18 | 251.36 | 248.21 | 248.71 | 39068000.0 | 0.59% |
| >>> | 2025-12-17 | 250.37 | 252.16 | 246.70 | 247.24 | 38132400.0 | -1.06% |
| >>> | 2025-12-16 | 250.34 | 252.16 | 248.47 | 249.90 | 43115300.0 | -0.47% |
| >>> | 2025-12-15 | 254.70 | 254.84 | 250.90 | 251.09 | 43120100.0 | -0.75% |
| >>> | 2025-12-12 | 257.09 | 257.34 | 252.59 | 253.00 | 57657700.0 | -1.53% |
| >>> | 2025-12-11 | 253.79 | 257.15 | 253.47 | 256.94 | 41345200.0 | 1.17% |
| >>> | 2025-12-10 | 250.06 | 255.71 | 249.70 | 253.96 | 51105200.0 | 1.36% |
| >>> | 2025-12-09 | 249.41 | 252.10 | 249.26 | 250.55 | 30170100.0 | 0.21% |
| >>> | 2025-12-08 | 251.86 | 251.93 | 249.34 | 250.03 | 29100000.0 | -0.3% |
| >>> | 2025-12-05 | 251.49 | 252.66 | 250.28 | 250.77 | 36956600.0 | -0.42% |
| >>> | 2025-12-04 | 248.97 | 252.66 | 248.54 | 251.82 | 40245800.0 | 0.88% |
| >>> | 2025-12-03 | 245.97 | 249.84 | 245.48 | 249.63 | 32846300.0 | 1.82% |
| >>> | 2025-12-02 | 247.37 | 247.37 | 245.12 | 245.17 | 31918500.0 | -0.18% |
| >>> | 2025-12-01 | 245.57 | 247.69 | 245.34 | 245.62 | 36920000.0 | -1.26% |
| >>> | 2025-11-28 | 248.01 | 248.81 | 247.07 | 248.75 | 18911800.0 | 0.59% |
| >>> | 2025-11-26 | 245.05 | 248.83 | 244.77 | 247.30 | 34636600.0 | 0.89% |
| >>> | 2025-11-25 | 240.74 | 245.55 | 240.04 | 245.13 | 46160800.0 | 2.18% |
| >>> | 2025-11-24 | 235.96 | 240.39 | 235.48 | 239.90 | 36135300.0 | 1.83% |
| >>> | 2025-11-21 | 229.96 | 237.11 | 229.58 | 235.60 | 99504100.0 | 2.83% |
| >>> | 2025-11-20 | 237.24 | 239.10 | 228.90 | 229.11 | 95483000.0 | -1.85% |
| >>> | 2025-11-19 | 233.80 | 236.37 | 232.43 | 233.43 | 57280500.0 | -0.02% |
| >>> | 2025-11-18 | 231.31 | 235.08 | 230.96 | 233.47 | 63092500.0 | 0.31% |
| >>> | 2025-11-17 | 236.46 | 237.84 | 231.76 | 232.76 | 55765900.0 | -1.99% |
| >>> | 2025-11-14 | 233.34 | 238.73 | 233.27 | 237.48 | 58344400.0 | 0.29% |
| >>> | 2025-11-13 | 241.84 | 242.68 | 235.84 | 236.79 | 65710000.0 | -2.81% |
| >>> | 2025-11-12 | 244.84 | 246.38 | 243.33 | 243.64 | 34543200.0 | -0.25% |
| >>> | 2025-11-11 | 243.37 | 244.74 | 242.52 | 244.24 | 27357900.0 | 0.09% |
| >>> | 2025-11-10 | 245.01 | 245.24 | 242.25 | 244.03 | 31238000.0 | 1.0% |
| >>> | 2025-11-07 | 238.41 | 241.66 | 236.27 | 241.61 | 54978900.0 | 0.52% |
| >>> | 2025-11-06 | 244.26 | 244.79 | 240.00 | 240.35 | 40601200.0 | -1.77% |
| >>> | 2025-11-05 | 241.96 | 245.73 | 241.64 | 244.68 | 38229200.0 | 1.44% |
| >>> | 2025-11-04 | 241.79 | 244.06 | 241.00 | 241.20 | 34468700.0 | -1.73% |
| >>> | 2025-11-03 | 246.17 | 246.26 | 242.49 | 245.44 | 28887900.0 | -0.32% |
| >>> | 2025-10-31 | 244.99 | 246.79 | 243.69 | 246.23 | 37214700.0 | 0.56% |
| >>> | 2025-10-30 | 245.27 | 248.14 | 244.63 | 244.85 | 44538700.0 | -0.81% |
| >>> | 2025-10-29 | 248.84 | 251.14 | 244.69 | 246.84 | 56235300.0 | -0.85% |
| >>> | 2025-10-28 | 249.55 | 250.90 | 248.11 | 248.96 | 28075900.0 | -0.54% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice