IWM · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $287.49 | $289.84 | $287.06 | $287.91 | -0.34% | 26.06M |
| Sep 11, 2026 | $290.71 | $291.44 | $288.77 | $288.89 | +0.41% | 26.36M |
| Sep 10, 2026 | $288.48 | $289.83 | $287.18 | $287.70 | -1.01% | 27.04M |
| Sep 9, 2026 | $293.46 | $294.16 | $290.31 | $290.64 | -1.37% | 19.14M |
| Sep 8, 2026 | $295.34 | $296.10 | $294.26 | $294.67 | -0.45% | 17.33M |
| Sep 4, 2026 | $293.70 | $296.18 | $293.56 | $296.01 | +0.28% | 13.96M |
| Sep 3, 2026 | $295.79 | $296.18 | $293.43 | $295.19 | +0.40% | 16.65M |
| Sep 2, 2026 | $291.54 | $294.35 | $291.19 | $294.01 | +1.18% | 22.40M |
| Sep 1, 2026 | $291.98 | $292.94 | $289.97 | $290.57 | -1.14% | 22.80M |
| Aug 31, 2026 | $295.09 | $295.35 | $292.71 | $293.93 | -0.62% | 20.88M |
| Aug 28, 2026 | $299.70 | $300.39 | $295.67 | $295.75 | -1.35% | 19.06M |
| Aug 27, 2026 | $298.77 | $300.32 | $298.14 | $299.81 | +0.29% | 13.67M |
| Aug 26, 2026 | $298.64 | $299.95 | $298.13 | $298.93 | -0.10% | 10.56M |
| Aug 25, 2026 | $299.60 | $299.78 | $297.97 | $299.23 | +0.42% | 14.62M |
| Aug 24, 2026 | $299.55 | $299.74 | $297.40 | $297.97 | -0.66% | 12.87M |
| Aug 21, 2026 | $299.85 | $300.33 | $298.17 | $299.96 | +0.77% | 22.95M |
| Aug 20, 2026 | $299.27 | $300.04 | $297.04 | $297.67 | -1.34% | 21.64M |
| Aug 19, 2026 | $302.88 | $303.41 | $301.23 | $301.72 | +0.50% | 15.00M |
| Aug 18, 2026 | $302.45 | $303.15 | $300.11 | $300.23 | -1.26% | 18.26M |
| Aug 17, 2026 | $303.96 | $304.33 | $303.23 | $304.06 | -0.34% | 14.55M |
| Aug 14, 2026 | $303.28 | $305.18 | $302.74 | $305.09 | +0.52% | 13.16M |
| Aug 13, 2026 | $304.04 | $305.05 | $302.72 | $303.50 | +0.26% | 14.72M |
| Aug 12, 2026 | $303.02 | $303.41 | $301.00 | $302.71 | +0.57% | 15.48M |
| Aug 11, 2026 | $300.93 | $301.99 | $300.60 | $300.99 | +0.34% | 14.94M |
| Aug 10, 2026 | $300.51 | $301.39 | $299.08 | $299.98 | -0.52% | 16.23M |
| Aug 7, 2026 | $300.46 | $302.03 | $299.80 | $301.56 | +1.11% | 18.42M |
| Aug 6, 2026 | $299.60 | $301.38 | $297.95 | $298.25 | -0.51% | 16.31M |
| Aug 5, 2026 | $302.43 | $303.06 | $299.75 | $299.77 | -0.64% | 17.79M |
| 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 | — | 32.46M |