Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IWM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 204.31 | -1.55 | -0.75% | 206.35 | 206.62 | 203.68 | 21,270,531 |
| May 09 2024 | 205.86 | 2.08 | 1.02% | 203.97 | 205.99 | 203.41 | 21,998,694 |
| May 08 2024 | 203.78 | -1.19 | -0.58% | 202.72 | 203.955 | 202.555 | 18,166,964 |
| May 07 2024 | 204.97 | 0.46 | 0.22% | 204.77 | 206.15 | 204.50 | 19,376,973 |
| May 06 2024 | 204.51 | 2.61 | 1.29% | 203.47 | 204.78 | 203.38 | 22,565,155 |
| May 03 2024 | 201.90 | 1.98 | 0.99% | 203.41 | 204.16 | 201.12 | 30,489,666 |
| May 02 2024 | 199.92 | 3.61 | 1.84% | 198.78 | 200.12 | 196.54 | 26,130,974 |
| May 01 2024 | 196.31 | 0.41 | 0.21% | 195.88 | 200.32 | 195.025 | 36,537,247 |
| Apr 30 2024 | 195.90 | -4.06 | -2.03% | 198.11 | 198.65 | 195.75 | 29,267,046 |
| Apr 29 2024 | 199.96 | 1.60 | 0.81% | 199.25 | 200.41 | 198.88 | 20,516,173 |
| Apr 26 2024 | 198.36 | 1.88 | 0.96% | 197.00 | 198.89 | 196.42 | 23,711,257 |
| Apr 25 2024 | 196.48 | -1.20 | -0.61% | 195.44 | 196.83 | 193.77 | 30,831,123 |
| Apr 24 2024 | 197.68 | -0.89 | -0.45% | 198.17 | 198.9103 | 196.46 | 26,774,110 |
| Apr 23 2024 | 198.57 | 3.27 | 1.67% | 195.26 | 199.32 | 195.13 | 31,720,721 |
| Apr 22 2024 | 195.30 | 2.16 | 1.12% | 194.21 | 196.295 | 192.90 | 31,813,434 |
| Apr 19 2024 | 193.14 | 0.30 | 0.16% | 191.94 | 194.39 | 191.34 | 43,067,004 |
| Apr 18 2024 | 192.84 | -0.16 | -0.08% | 193.70 | 195.655 | 192.15 | 38,949,946 |
| Apr 17 2024 | 193.00 | -2.06 | -1.06% | 196.47 | 196.62 | 192.99 | 37,437,413 |
| Apr 16 2024 | 195.06 | -0.72 | -0.37% | 194.41 | 196.24 | 193.36 | 42,038,883 |
| Apr 15 2024 | 195.78 | -2.91 | -1.46% | 199.37 | 200.23 | 194.98 | 40,401,757 |
| Apr 12 2024 | 198.69 | -3.60 | -1.78% | 201.23 | 201.91 | 197.68 | 35,391,114 |
| Apr 11 2024 | 202.29 | 1.36 | 0.68% | 201.97 | 202.91 | 200.10 | 36,186,381 |
| Apr 10 2024 | 200.93 | -5.45 | -2.64% | 201.18 | 202.93 | 199.54 | 56,294,441 |
| Apr 09 2024 | 206.38 | 0.81 | 0.39% | 206.22 | 206.97 | 204.47 | 23,051,523 |
| Apr 08 2024 | 205.57 | 1.12 | 0.55% | 205.98 | 206.4197 | 204.58 | 21,012,500 |
| Apr 05 2024 | 204.45 | 0.68 | 0.33% | 203.14 | 205.695 | 202.88 | 27,428,157 |
| Apr 04 2024 | 203.77 | -2.06 | -1.00% | 208.05 | 208.55 | 203.21 | 30,409,486 |
| Apr 03 2024 | 205.83 | 1.34 | 0.66% | 203.38 | 206.40 | 203.28 | 26,238,225 |
| Apr 02 2024 | 204.49 | -3.83 | -1.84% | 205.75 | 205.88 | 203.40 | 36,251,422 |
| Apr 01 2024 | 208.32 | -1.98 | -0.94% | 210.77 | 210.80 | 207.96 | 25,355,123 |
| Mar 28 2024 | 210.30 | 0.66 | 0.31% | 210.08 | 211.875 | 209.84 | 37,092,338 |
| Mar 27 2024 | 209.64 | 4.47 | 2.18% | 206.80 | 209.71 | 206.155 | 33,219,927 |
| Mar 26 2024 | 205.17 | -0.37 | -0.18% | 207.05 | 207.635 | 204.99 | 23,898,082 |
| Mar 25 2024 | 205.54 | 0.47 | 0.23% | 205.72 | 207.01 | 205.51 | 19,461,549 |
| Mar 22 2024 | 205.07 | -2.87 | -1.38% | 207.85 | 208.24 | 205.07 | 28,041,675 |
| Mar 21 2024 | 207.94 | 1.84 | 0.89% | 207.00 | 208.95 | 206.84 | 43,428,354 |
| Mar 20 2024 | 206.10 | 4.00 | 1.98% | 201.52 | 206.99 | 201.11 | 48,604,030 |
| Mar 19 2024 | 202.10 | 0.85 | 0.42% | 199.78 | 202.75 | 199.661 | 29,346,196 |
| Mar 18 2024 | 201.25 | -1.16 | -0.57% | 202.91 | 203.18 | 200.905 | 30,115,693 |
| Mar 15 2024 | 202.41 | 0.38 | 0.19% | 201.25 | 203.08 | 201.13 | 55,389,153 |
| Mar 14 2024 | 202.03 | -3.68 | -1.79% | 205.05 | 205.28 | 200.17 | 45,437,369 |
| Mar 13 2024 | 205.71 | 0.80 | 0.39% | 204.87 | 206.58 | 204.77 | 25,096,996 |
| Mar 12 2024 | 204.91 | -0.28 | -0.14% | 205.15 | 205.92 | 203.39 | 34,640,099 |
| Mar 11 2024 | 205.19 | -1.64 | -0.79% | 205.96 | 206.84 | 204.75 | 24,175,999 |
| Mar 08 2024 | 206.83 | -0.13 | -0.06% | 208.74 | 210.41 | 205.80 | 41,597,941 |
| Mar 07 2024 | 206.96 | 1.71 | 0.83% | 206.70 | 208.099 | 206.40 | 27,477,026 |
| Mar 06 2024 | 205.25 | 1.52 | 0.75% | 206.03 | 206.08 | 204.08 | 33,932,104 |
| Mar 05 2024 | 203.73 | -1.97 | -0.96% | 204.30 | 205.91 | 203.01 | 33,705,282 |
| Mar 04 2024 | 205.70 | -0.19 | -0.09% | 207.03 | 207.77 | 205.45 | 24,612,502 |
| Mar 01 2024 | 205.89 | 2.16 | 1.06% | 204.53 | 206.325 | 203.14 | 34,769,364 |
| Feb 29 2024 | 203.73 | 1.41 | 0.70% | 205.18 | 206.04 | 202.52 | 39,283,707 |
| Feb 28 2024 | 202.32 | -1.68 | -0.82% | 202.44 | 203.8559 | 201.87 | 29,456,136 |
| Feb 27 2024 | 204.00 | 2.85 | 1.42% | 203.08 | 204.215 | 202.535 | 31,952,203 |
| Feb 26 2024 | 201.15 | 1.26 | 0.63% | 199.69 | 201.64 | 199.15 | 28,701,619 |
| Feb 23 2024 | 199.89 | 0.45 | 0.23% | 199.60 | 201.135 | 198.565 | 37,180,104 |
| Feb 22 2024 | 199.44 | 1.50 | 0.76% | 198.65 | 200.085 | 197.8052 | 37,126,563 |
| Feb 21 2024 | 197.94 | -0.94 | -0.47% | 197.66 | 198.35 | 196.39 | 28,370,684 |
| Feb 20 2024 | 198.88 | -2.78 | -1.38% | 199.15 | 199.72 | 198.01 | 30,478,466 |
| Feb 16 2024 | 201.66 | -2.78 | -1.36% | 202.12 | 203.70 | 201.09 | 47,907,171 |
| Feb 15 2024 | 204.44 | 5.31 | 2.67% | 200.99 | 204.765 | 200.72 | 44,843,661 |
| Feb 14 2024 | 199.13 | 4.52 | 2.32% | 197.68 | 199.79 | 196.23 | 43,142,965 |
| Feb 13 2024 | 194.61 | -8.35 | -4.11% | 196.22 | 197.63 | 193.06 | 87,036,867 |
| Feb 12 2024 | 202.96 | 3.62 | 1.82% | 199.87 | 203.55 | 199.84 | 42,462,206 |
