IWM · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $281.97 | $282.71 | $276.91 | $279.33 | -1.65% | 23.49M |
| Oct 29, 2026 | $282.41 | $285.26 | $282.15 | $284.01 | +0.97% | 21.66M |
| Oct 28, 2026 | $280.35 | $281.48 | $279.05 | $281.29 | +0.40% | 18.86M |
| Oct 27, 2026 | $277.96 | $280.40 | $276.89 | $280.18 | +1.15% | 18.85M |
| Oct 26, 2026 | $276.17 | $278.77 | $276.00 | $276.99 | +0.45% | 15.41M |
| Oct 23, 2026 | $274.85 | $276.24 | $273.35 | $275.75 | -0.33% | 20.79M |
| Oct 22, 2026 | $274.81 | $277.28 | $274.49 | $276.67 | +0.07% | 25.75M |
| Oct 21, 2026 | $276.86 | $277.70 | $275.30 | $276.48 | +0.25% | 15.94M |
| Oct 20, 2026 | $271.53 | $276.90 | $271.29 | $275.78 | +1.66% | 26.43M |
| Oct 19, 2026 | $271.82 | $272.66 | $270.71 | $271.28 | +0.31% | 19.58M |
| Oct 16, 2026 | $275.52 | $275.91 | $269.88 | $270.44 | -1.69% | 33.87M |
| Oct 15, 2026 | $271.42 | $275.19 | $270.85 | $275.08 | +1.37% | 32.40M |
| Oct 14, 2026 | $273.36 | $274.46 | $270.35 | $271.37 | -1.93% | 38.04M |
| Oct 13, 2026 | $277.98 | $278.70 | $275.47 | $276.70 | -0.43% | 27.76M |
| Oct 12, 2026 | $278.47 | $279.14 | $277.79 | $277.90 | -0.37% | 16.77M |
| Oct 9, 2026 | $278.21 | $279.88 | $277.46 | $278.94 | +0.49% | 18.72M |
| Oct 8, 2026 | $276.32 | $277.83 | $274.52 | $277.57 | -0.05% | 35.71M |
| Oct 7, 2026 | $278.25 | $279.04 | $276.95 | $277.70 | -1.29% | 24.85M |
| Oct 6, 2026 | $284.40 | $284.64 | $280.76 | $281.34 | -0.72% | 21.81M |
| Oct 5, 2026 | $281.95 | $284.24 | $280.03 | $283.38 | +0.66% | 22.73M |
| Oct 2, 2026 | $282.33 | $283.57 | $280.89 | $281.52 | +0.90% | 29.78M |
| Oct 1, 2026 | $277.36 | $280.61 | $275.45 | $279.02 | +0.41% | 34.05M |
| Sep 30, 2026 | $280.17 | $280.48 | $277.86 | $277.89 | -0.40% | 21.12M |
| Sep 29, 2026 | $280.25 | $281.05 | $277.41 | $279.01 | -0.36% | 21.50M |
| Sep 28, 2026 | $280.33 | $281.93 | $278.80 | $280.02 | -0.69% | 24.94M |
| Sep 25, 2026 | $282.34 | $283.52 | $280.46 | $281.97 | +0.11% | 22.61M |
| Sep 24, 2026 | $281.33 | $282.24 | $279.05 | $281.66 | -0.09% | 27.31M |
| Sep 23, 2026 | $285.99 | $286.18 | $281.84 | $281.92 | -1.84% | 24.35M |
| Sep 22, 2026 | $287.68 | $288.94 | $286.05 | $287.21 | +0.57% | 25.68M |
| Sep 21, 2026 | $286.27 | $286.45 | $284.90 | $285.58 | +0.52% | 18.97M |
| Sep 18, 2026 | $284.92 | $285.27 | $282.54 | $284.10 | -0.47% | 31.12M |
| Sep 17, 2026 | $287.95 | $288.29 | $285.21 | $285.43 | +0.53% | 22.16M |
| Sep 16, 2026 | $285.63 | $287.04 | $281.03 | $283.92 | -0.43% | 27.60M |
| Sep 15, 2026 | $286.62 | $286.93 | $284.08 | $285.14 | -0.96% | 25.30M |
| 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 | — | 18.42M |