MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWM — iShares Russell 2000 ETF
NYSE ArcaiShares Russell 2000 ETF
$281.52
+2.50(+0.90%)
- O
- 282.33
- H
- 283.57
- L
- 280.89
- V
- 28.98M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$281.52
Period Return+50.17%
Period High$305.18
Period Low$184.55
Avg Daily Volume33.65M
Total Trading Days365
IWM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $282.33 | $283.57 | $280.89 | $281.52 | +$2.50 | +0.90% | 28,975,650 | $282.04 | $280.89 $283.57 |
| Oct 1, 2026 | $277.36 | $280.61 | $275.45 | $279.02 | +$1.13 | +0.41% | 34,191,245 | $278.05 | $275.45 $280.61 |
| Sep 30, 2026 | $280.17 | $280.48 | $277.86 | $277.89 | $-1.12 | -0.40% | 21,123,765 | $279.23 | $277.86 $280.48 |
| Sep 29, 2026 | $280.25 | $281.05 | $277.41 | $279.01 | $-1.01 | -0.36% | 21,500,594 | $278.84 | $277.41 $281.05 |
| Sep 28, 2026 | $280.33 | $281.93 | $278.80 | $280.02 | $-1.95 | -0.69% | 24,939,038 | $280.26 | $278.80 $281.93 |
| Sep 25, 2026 | $282.34 | $283.52 | $280.46 | $281.97 | +$0.31 | +0.11% | 22,613,925 | $282.03 | $280.46 $283.52 |
| Sep 24, 2026 | $281.33 | $282.24 | $279.05 | $281.66 | $-0.26 | -0.09% | 27,307,917 | $280.93 | $279.05 $282.24 |
| Sep 23, 2026 | $285.99 | $286.18 | $281.84 | $281.92 | $-5.29 | -1.84% | 24,351,422 | $283.07 | $281.84 $286.18 |
| Sep 22, 2026 | $287.68 | $288.94 | $286.05 | $287.21 | +$1.63 | +0.57% | 25,684,272 | $287.15 | $286.05 $288.94 |
| Sep 21, 2026 | $286.27 | $286.45 | $284.90 | $285.58 | +$1.48 | +0.52% | 18,968,202 | $285.64 | $284.90 $286.45 |
| Sep 18, 2026 | $284.92 | $285.27 | $282.54 | $284.10 | $-1.33 | -0.47% | 31,116,039 | $283.87 | $282.54 $285.27 |
| Sep 17, 2026 | $287.95 | $288.29 | $285.21 | $285.43 | +$1.51 | +0.53% | 22,159,646 | $286.42 | $285.21 $288.29 |
| Sep 16, 2026 | $285.63 | $287.04 | $281.03 | $283.92 | $-1.22 | -0.43% | 27,599,403 | $284.73 | $281.03 $287.04 |
| Sep 15, 2026 | $286.62 | $286.93 | $284.08 | $285.14 | $-2.77 | -0.96% | 25,300,508 | $285.35 | $284.08 $286.93 |
| Sep 14, 2026 | $287.49 | $289.84 | $287.06 | $287.91 | $-0.98 | -0.34% | 26,060,879 | $288.36 | $287.06 $289.84 |
| Sep 11, 2026 | $290.71 | $291.44 | $288.77 | $288.89 | +$1.19 | +0.41% | 26,358,500 | $289.40 | $288.77 $291.44 |
| Sep 10, 2026 | $288.48 | $289.83 | $287.18 | $287.70 | $-2.94 | -1.01% | 27,044,694 | $288.28 | $287.18 $289.83 |
| Sep 9, 2026 | $293.46 | $294.16 | $290.31 | $290.64 | $-4.03 | -1.37% | 19,141,732 | $291.76 | $290.31 $294.16 |
| Sep 8, 2026 | $295.34 | $296.10 | $294.26 | $294.67 | $-1.34 | -0.45% | 17,332,381 | $295.14 | $294.26 $296.10 |
| Sep 4, 2026 | $293.70 | $296.18 | $293.56 | $296.01 | +$0.82 | +0.28% | 13,960,291 | $295.35 | $293.56 $296.18 |
| Sep 3, 2026 | $295.79 | $296.18 | $293.43 | $295.19 | +$1.18 | +0.40% | 16,651,235 | $294.89 | $293.43 $296.18 |
| Sep 2, 2026 | $291.54 | $294.35 | $291.19 | $294.01 | +$3.44 | +1.18% | 22,395,195 | $293.24 | $291.19 $294.35 |
| Sep 1, 2026 | $291.98 | $292.94 | $289.97 | $290.57 | $-3.36 | -1.14% | 22,801,606 | $291.29 | $289.97 $292.94 |
| Aug 31, 2026 | $295.09 | $295.35 | $292.71 | $293.93 | $-1.82 | -0.62% | 20,883,439 | $293.67 | $292.71 $295.35 |
| Aug 28, 2026 | $299.70 | $300.39 | $295.67 | $295.75 | $-4.06 | -1.35% | 19,061,315 | $297.18 | $295.67 $300.39 |
| Aug 27, 2026 | $298.77 | $300.32 | $298.14 | $299.81 | +$0.88 | +0.29% | 13,668,343 | $299.49 | $298.14 $300.32 |
| Aug 26, 2026 | $298.64 | $299.95 | $298.13 | $298.93 | $-0.30 | -0.10% | 10,555,686 | $298.91 | $298.13 $299.95 |
| Aug 25, 2026 | $299.60 | $299.78 | $297.97 | $299.23 | +$1.26 | +0.42% | 14,617,957 | $298.91 | $297.97 $299.78 |
| Aug 24, 2026 | $299.55 | $299.74 | $297.40 | $297.97 | $-1.99 | -0.66% | 12,868,866 | $298.43 | $297.40 $299.74 |
| Aug 21, 2026 | $299.85 | $300.33 | $298.17 | $299.96 | +$2.29 | +0.77% | 22,949,564 | $299.42 | $298.17 $300.33 |