IWM · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $297.59 | $302.39 | $297.22 | $301.71 | +1.85% | 20.75M |
| Aug 3, 2026 | $292.90 | $296.66 | $292.40 | $296.22 | +1.72% | 23.18M |
| Jul 31, 2026 | $293.56 | $293.95 | $287.83 | $291.20 | -0.48% | 28.35M |
| Jul 30, 2026 | $291.15 | $292.84 | $288.96 | $292.59 | +1.39% | 22.20M |
| Jul 29, 2026 | $292.49 | $293.67 | $288.26 | $288.57 | -1.64% | 33.30M |
| Jul 28, 2026 | $293.16 | $293.77 | $290.38 | $293.37 | +0.16% | 20.53M |
| Jul 27, 2026 | $293.98 | $295.52 | $291.11 | $292.91 | +0.60% | 19.45M |
| Jul 24, 2026 | $293.41 | $293.97 | $290.48 | $291.17 | -0.31% | 19.77M |
| Jul 23, 2026 | $290.87 | $293.01 | $290.17 | $292.09 | -0.58% | 27.80M |
| Jul 22, 2026 | $295.70 | $296.44 | $293.41 | $293.79 | -0.93% | 19.12M |
| Jul 21, 2026 | $293.43 | $296.75 | $292.68 | $296.54 | +1.45% | 18.19M |
| Jul 20, 2026 | $295.01 | $295.99 | $292.18 | $292.31 | -0.59% | 20.54M |
| Jul 17, 2026 | $292.03 | $296.13 | $291.64 | $294.04 | -0.52% | 28.74M |
| Jul 16, 2026 | $294.65 | $297.81 | $294.35 | $295.59 | -0.06% | 24.08M |
| Jul 15, 2026 | $295.25 | $297.14 | $294.15 | $295.77 | +0.43% | 18.83M |
| Jul 14, 2026 | $295.49 | $296.07 | $293.75 | $294.51 | +0.35% | 18.33M |
| Jul 13, 2026 | $295.06 | $295.78 | $292.60 | $293.48 | -0.85% | 19.38M |
| Jul 10, 2026 | $297.69 | $298.21 | $293.62 | $295.99 | -0.42% | 15.89M |
| Jul 9, 2026 | $295.27 | $297.88 | $294.90 | $297.24 | +1.28% | 16.47M |
| Jul 8, 2026 | $294.03 | $295.10 | $290.68 | $293.48 | -0.91% | 24.08M |
| Jul 7, 2026 | $299.17 | $299.97 | $295.18 | $296.19 | -0.91% | 18.06M |
| Jul 6, 2026 | $297.75 | $300.41 | $297.62 | $298.90 | +0.44% | 18.58M |
| Jul 2, 2026 | $300.54 | $302.23 | $294.98 | $297.58 | -0.58% | 21.24M |
| Jul 1, 2026 | $299.93 | $302.72 | $298.92 | $299.32 | -0.38% | 20.61M |
| Jun 30, 2026 | $298.56 | $300.98 | $297.44 | $300.45 | +0.50% | 23.23M |
| Jun 29, 2026 | $298.11 | $299.16 | $294.68 | $298.97 | -0.29% | 24.83M |
| Jun 26, 2026 | $296.60 | $300.03 | $295.73 | $299.83 | +0.31% | 39.83M |
| Jun 25, 2026 | $299.52 | $301.50 | $296.73 | $298.91 | +0.75% | 27.67M |
| Jun 24, 2026 | $295.88 | $299.69 | $294.69 | $296.69 | +0.46% | 28.66M |
| Jun 23, 2026 | $293.26 | $297.75 | $292.40 | $295.32 | -0.96% | 26.82M |
| Jun 22, 2026 | $297.13 | $299.49 | $296.16 | $298.18 | +0.88% | 22.80M |
| Jun 18, 2026 | $294.55 | $295.97 | $291.42 | $295.59 | +1.97% | 32.46M |
| Jun 17, 2026 | $292.47 | $295.82 | $288.93 | $289.88 | -0.75% | 39.92M |
| Jun 16, 2026 | $295.50 | $296.80 | $291.58 | $292.08 | -0.87% | 23.81M |
| Jun 15, 2026 | $296.56 | $297.91 | $293.92 | $294.64 | +0.58% | 23.89M |
| Jun 12, 2026 | $291.63 | $295.72 | $290.31 | $292.95 | +0.87% | 34.42M |
| Jun 11, 2026 | $284.44 | $291.06 | $284.07 | $290.41 | +2.96% | 41.47M |
| Jun 10, 2026 | $284.59 | $289.00 | $281.76 | $282.05 | -1.04% | 39.28M |
| Jun 9, 2026 | $287.18 | $290.87 | $277.62 | $285.02 | +0.32% | 41.76M |
| Jun 8, 2026 | $285.51 | $286.84 | $283.58 | $284.11 | +0.87% | 27.28M |
| Jun 5, 2026 | $289.10 | $289.40 | $280.15 | $281.65 | -3.55% | 35.81M |
| Jun 4, 2026 | $287.56 | $292.88 | $286.66 | $292.01 | +1.51% | 24.31M |
| Jun 3, 2026 | $289.99 | $290.01 | $286.78 | $287.67 | -1.37% | 29.17M |
| Jun 2, 2026 | $288.46 | $291.87 | $288.40 | $291.66 | +0.93% | 18.38M |
| Jun 1, 2026 | $288.37 | $290.61 | $286.27 | $288.98 | -0.50% | 23.83M |
| May 29, 2026 | $291.38 | $291.41 | $288.33 | $290.43 | -0.55% | 26.96M |
| May 28, 2026 | $289.64 | $292.74 | $287.98 | $292.03 | +0.57% | 23.71M |
| May 27, 2026 | $291.16 | $291.72 | $289.31 | $290.37 | -0.05% | 24.52M |
| May 26, 2026 | $288.39 | $290.55 | $287.74 | $290.51 | +1.89% | 24.51M |
| May 22, 2026 | $284.10 | $286.61 | $283.67 | $285.12 | +0.93% | 23.85M |
| May 21, 2026 | $278.66 | $283.68 | $277.15 | $282.49 | +0.94% | 31.68M |
| May 20, 2026 | $274.91 | $280.09 | $273.41 | $279.87 | +2.52% | 31.56M |
| May 19, 2026 | $273.81 | $275.08 | $270.63 | $273.00 | -1.08% | 30.28M |
| May 18, 2026 | $278.74 | $279.08 | $273.94 | $275.97 | -0.59% | 27.24M |
| May 15, 2026 | $280.30 | $280.33 | $277.24 | $277.60 | -2.41% | 35.41M |
| May 14, 2026 | $283.84 | $285.66 | $281.96 | $284.45 | +0.63% | 17.43M |
| May 13, 2026 | $282.92 | $283.56 | $279.93 | $282.67 | +0.04% | 20.74M |
| May 12, 2026 | $284.04 | $284.06 | $278.28 | $282.57 | -0.97% | 27.40M |
| May 11, 2026 | $284.92 | $287.05 | $284.59 | $285.33 | +0.41% | 20.15M |
| May 8, 2026 | $284.04 | $284.97 | $282.61 | $284.17 | — | 22.47M |