Register for real-time alerts, custom portfolio, and market movers
IWM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 186.89 | 1.98 | 1.07% | 184.23 | 186.99 | 184.02 | 44,436,021 |
| Dec 01 2023 | 184.91 | 5.25 | 2.92% | 179.20 | 185.18 | 178.21 | 63,963,281 |
| Nov 30 2023 | 179.66 | 0.68 | 0.38% | 180.05 | 180.64 | 178.76 | 30,785,145 |
| Nov 29 2023 | 178.98 | 0.94 | 0.53% | 179.55 | 181.75 | 178.70 | 31,260,648 |
| Nov 28 2023 | 178.04 | -0.69 | -0.39% | 178.55 | 179.22 | 177.20 | 28,099,920 |
| Nov 27 2023 | 178.73 | -0.60 | -0.33% | 178.50 | 179.11 | 177.23 | 30,380,031 |
| Nov 24 2023 | 179.33 | 1.20 | 0.67% | 178.05 | 179.73 | 177.80 | 13,847,189 |
| Nov 22 2023 | 178.13 | 1.11 | 0.63% | 178.18 | 179.39 | 177.42 | 28,973,685 |
| Nov 21 2023 | 177.02 | -2.31 | -1.29% | 178.24 | 178.505 | 176.91 | 30,169,607 |
| Nov 20 2023 | 179.33 | 1.04 | 0.58% | 178.52 | 179.65 | 177.74 | 26,119,971 |
| Nov 17 2023 | 178.29 | 2.41 | 1.37% | 177.45 | 178.64 | 177.105 | 43,514,304 |
| Nov 16 2023 | 175.88 | -2.89 | -1.62% | 178.14 | 178.63 | 175.155 | 47,485,894 |
| Nov 15 2023 | 178.77 | 0.31 | 0.17% | 178.35 | 181.76 | 178.11 | 59,369,381 |
| Nov 14 2023 | 178.46 | 9.29 | 5.49% | 174.23 | 178.47 | 174.22 | 76,807,954 |
| Nov 13 2023 | 169.17 | 0.06 | 0.04% | 168.24 | 169.77 | 167.52 | 27,259,436 |
| Nov 10 2023 | 169.11 | 1.87 | 1.12% | 168.22 | 169.71 | 166.7901 | 35,937,560 |
| Nov 09 2023 | 167.24 | -2.63 | -1.55% | 171.03 | 171.03 | 166.98 | 38,018,841 |
| Nov 08 2023 | 169.87 | -1.83 | -1.07% | 171.70 | 172.13 | 169.3024 | 44,269,813 |
| Nov 07 2023 | 171.70 | -0.61 | -0.35% | 171.56 | 172.51 | 170.57 | 30,580,954 |
| Nov 06 2023 | 172.31 | -2.18 | -1.25% | 174.49 | 174.775 | 171.39 | 35,513,039 |
| Nov 03 2023 | 174.49 | 4.62 | 2.72% | 172.80 | 175.645 | 172.78 | 55,938,442 |
| Nov 02 2023 | 169.87 | 4.41 | 2.67% | 167.75 | 170.00 | 167.325 | 49,709,944 |
| Nov 01 2023 | 165.46 | 0.94 | 0.57% | 164.46 | 165.60 | 163.10 | 44,824,420 |
| Oct 31 2023 | 164.52 | 1.41 | 0.86% | 163.40 | 164.99 | 162.83 | 31,355,592 |
| Oct 30 2023 | 163.11 | 0.90 | 0.55% | 163.79 | 164.81 | 161.94 | 34,941,638 |
| Oct 27 2023 | 162.21 | -1.93 | -1.18% | 164.52 | 164.83 | 161.67 | 45,836,201 |
| Oct 26 2023 | 164.14 | 0.42 | 0.26% | 164.15 | 165.77 | 163.20 | 53,413,063 |
| Oct 25 2023 | 163.72 | -2.75 | -1.65% | 165.01 | 165.655 | 163.40 | 36,377,008 |
| Oct 24 2023 | 166.47 | 1.44 | 0.87% | 166.45 | 167.62 | 165.41 | 32,392,396 |
| Oct 23 2023 | 165.03 | -1.41 | -0.85% | 165.66 | 167.455 | 164.645 | 44,248,423 |
| Oct 20 2023 | 166.44 | -2.18 | -1.29% | 168.66 | 169.026 | 166.43 | 53,689,159 |
| Oct 19 2023 | 168.62 | -2.73 | -1.59% | 170.855 | 172.15 | 168.36 | 51,075,829 |
| Oct 18 2023 | 171.35 | -3.60 | -2.06% | 173.64 | 173.66 | 170.995 | 38,495,233 |
| Oct 17 2023 | 174.95 | 1.93 | 1.12% | 171.94 | 176.42 | 171.90 | 39,326,539 |
| Oct 16 2023 | 173.02 | 2.75 | 1.62% | 171.74 | 173.39 | 171.02 | 30,561,539 |
| Oct 13 2023 | 170.27 | -1.43 | -0.83% | 172.35 | 172.70 | 169.69 | 33,572,841 |
| Oct 12 2023 | 171.70 | -3.97 | -2.26% | 175.88 | 175.88 | 170.79 | 37,882,467 |
| Oct 11 2023 | 175.67 | -0.30 | -0.17% | 176.12 | 177.23 | 174.375 | 27,559,337 |
| Oct 10 2023 | 175.97 | 1.97 | 1.13% | 174.31 | 177.04 | 174.28 | 31,560,015 |
| Oct 09 2023 | 174.00 | 1.00 | 0.58% | 171.84 | 174.545 | 171.77 | 26,618,433 |
| Oct 06 2023 | 173.00 | 1.65 | 0.96% | 170.37 | 173.89 | 169.51 | 42,147,363 |
| Oct 05 2023 | 171.35 | 0.13 | 0.08% | 170.80 | 171.90 | 169.94 | 33,788,194 |
| Oct 04 2023 | 171.22 | 0.08 | 0.05% | 171.01 | 171.61 | 169.09 | 42,607,940 |
| Oct 03 2023 | 171.14 | -2.93 | -1.68% | 172.95 | 173.50 | 170.37 | 42,231,351 |
| Oct 02 2023 | 174.07 | -2.67 | -1.51% | 176.33 | 176.73 | 173.15 | 41,523,808 |
| Sep 29 2023 | 176.74 | -0.84 | -0.47% | 178.97 | 179.16 | 176.15 | 36,684,470 |
| Sep 28 2023 | 177.58 | 1.59 | 0.9% | 176.09 | 178.57 | 175.97 | 30,817,540 |
| Sep 27 2023 | 175.99 | 1.63 | 0.93% | 175.45 | 176.93 | 174.4619 | 36,764,665 |
| Sep 26 2023 | 174.36 | -3.10 | -1.75% | 175.50 | 177.02 | 174.29 | 30,021,963 |
| Sep 25 2023 | 177.46 | 0.79 | 0.45% | 175.69 | 177.8599 | 175.54 | 22,042,355 |
| Sep 22 2023 | 176.67 | -0.40 | -0.23% | 177.56 | 178.37 | 176.56 | 22,904,446 |
| Sep 21 2023 | 177.07 | -2.79 | -1.55% | 178.50 | 178.755 | 177.07 | 30,808,744 |
| Sep 20 2023 | 179.86 | -1.82 | -1.0% | 182.40 | 183.509 | 179.82 | 27,302,409 |
| Sep 19 2023 | 181.68 | -0.71 | -0.39% | 182.49 | 183.30 | 181.07 | 23,908,472 |
| Sep 18 2023 | 182.39 | -1.22 | -0.66% | 183.70 | 183.76 | 182.37 | 19,106,405 |
| Sep 15 2023 | 183.61 | -1.94 | -1.05% | 184.79 | 185.07 | 182.79 | 38,940,000 |
| Sep 14 2023 | 185.55 | 2.58 | 1.41% | 184.53 | 186.07 | 184.24 | 27,541,280 |
| Sep 13 2023 | 182.97 | -1.21 | -0.66% | 184.50 | 184.88 | 182.39 | 24,482,419 |
| Sep 12 2023 | 184.18 | -0.18 | -0.1% | 184.04 | 185.335 | 183.74 | 16,595,597 |
| Sep 11 2023 | 184.36 | 0.44 | 0.24% | 185.26 | 185.72 | 184.20 | 17,255,615 |
| Sep 08 2023 | 183.92 | -0.41 | -0.22% | 184.56 | 184.83 | 183.45 | 19,383,321 |
| Sep 07 2023 | 184.33 | -1.80 | -0.97% | 185.14 | 185.38 | 183.59 | 23,536,236 |
| Sep 06 2023 | 186.13 | -0.70 | -0.37% | 187.06 | 188.09 | 185.09 | 26,243,904 |
