5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+2.20%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+2.17%
YEAR-TO-DATE PERFORMANCE
+15.38%
1 YEAR PERFORMANCE
+15.99%
iShares Russell 2000 Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $282.41 | $284.01 (0.57%) | $285.26 | $282.15 | 21.66 M | $76.67 B |
| 10/28/2026 | $280.35 | $281.29 (0.34%) | $281.48 | $279.05 | 18.86 M | $75.94 B |
| 10/27/2026 | $277.96 | $280.18 (0.8%) | $280.40 | $276.89 | 18.85 M | $75.64 B |
| 10/26/2026 | $276.17 | $276.99 (0.3%) | $278.77 | $276.00 | 15.41 M | $74.77 B |
| 10/23/2026 | $274.85 | $275.75 (0.33%) | $276.24 | $273.35 | 20.79 M | $74.29 B |
| 10/22/2026 | $274.81 | $276.67 (0.68%) | $277.28 | $274.49 | 25.75 M | $74.43 B |
| 10/21/2026 | $276.86 | $276.48 (-0.14%) | $277.70 | $275.30 | 15.94 M | $74.37 B |
| 10/20/2026 | $271.53 | $275.78 (1.57%) | $276.90 | $271.29 | 26.43 M | $73.99 B |
| 10/19/2026 | $271.82 | $271.28 (-0.2%) | $272.66 | $270.71 | 19.58 M | $73.76 B |
| 10/16/2026 | $275.52 | $270.44 (-1.84%) | $275.91 | $269.88 | 33.87 M | $74.64 B |
| 10/15/2026 | $271.42 | $275.08 (1.35%) | $275.19 | $270.85 | 32.40 M | $76.44 B |
| 10/14/2026 | $273.36 | $271.37 (-0.73%) | $274.46 | $270.35 | 38.04 M | $75.41 B |
| 10/13/2026 | $277.98 | $276.70 (-0.46%) | $278.70 | $275.47 | 27.76 M | $79.39 B |
| 10/12/2026 | $278.47 | $277.90 (-0.2%) | $279.14 | $277.79 | 16.77 M | $77.45 B |
| 10/09/2026 | $278.21 | $278.94 (0.26%) | $279.88 | $277.46 | 18.72 M | $76.72 B |
| 10/08/2026 | $276.32 | $277.57 (0.45%) | $277.83 | $274.52 | 35.71 M | $76.35 B |
| 10/07/2026 | $278.25 | $277.70 (-0.2%) | $279.04 | $276.95 | 24.85 M | $76.38 B |
| 10/06/2026 | $284.40 | $281.34 (-1.08%) | $284.64 | $280.76 | 21.81 M | $77.38 B |
| 10/05/2026 | $281.95 | $283.38 (0.51%) | $284.24 | $280.03 | 22.73 M | $77.94 B |
| 10/02/2026 | $282.33 | $281.52 (-0.29%) | $283.57 | $280.89 | 29.78 M | $77.43 B |
| 10/01/2026 | $277.36 | $279.02 (0.6%) | $280.61 | $275.45 | 34.05 M | $76.74 B |
| 09/30/2026 | $280.17 | $277.89 (-0.81%) | $280.48 | $277.86 | 21.12 M | $76.43 B |
| 09/29/2026 | $280.25 | $279.01 (-0.44%) | $281.05 | $277.41 | 21.50 M | $76.74 B |
| 09/28/2026 | $280.33 | $280.02 (-0.11%) | $281.93 | $278.80 | 24.94 M | $77.02 B |
| 09/25/2026 | $282.34 | $281.97 (-0.13%) | $283.52 | $280.46 | 22.61 M | $77.56 B |
| 09/24/2026 | $281.33 | $281.66 (0.12%) | $282.24 | $279.05 | 27.31 M | $77.47 B |
| 09/23/2026 | $285.99 | $281.92 (-1.42%) | $286.18 | $281.84 | 24.35 M | $77.54 B |
| 09/22/2026 | $287.68 | $287.21 (-0.16%) | $288.94 | $286.05 | 25.68 M | $79.00 B |
| 09/21/2026 | $286.27 | $285.58 (-0.24%) | $286.45 | $284.90 | 18.97 M | $78.55 B |
| 09/18/2026 | $284.92 | $284.10 (-0.29%) | $285.27 | $282.54 | 31.12 M | $78.14 B |
| 09/17/2026 | $287.95 | $285.43 (-0.88%) | $288.29 | $285.21 | 22.16 M | $78.51 B |
| 09/16/2026 | $285.63 | $283.92 (-0.6%) | $287.04 | $281.03 | 27.60 M | $78.09 B |
| 09/15/2026 | $286.62 | $285.14 (-0.52%) | $286.93 | $284.08 | 25.30 M | $78.43 B |
| 09/14/2026 | $287.49 | $287.91 (0.15%) | $289.84 | $287.06 | 26.06 M | $79.19 B |
| 09/11/2026 | $290.71 | $288.89 (-0.63%) | $291.44 | $288.77 | 26.36 M | $79.46 B |
| 09/10/2026 | $288.48 | $287.70 (-0.27%) | $289.83 | $287.18 | 27.04 M | $79.13 B |
| 09/09/2026 | $293.46 | $290.64 (-0.96%) | $294.15 | $290.31 | 19.14 M | $79.94 B |
| 09/08/2026 | $295.34 | $294.67 (-0.23%) | $296.10 | $294.26 | 17.33 M | $81.05 B |
| 09/04/2026 | $293.70 | $296.01 (0.79%) | $296.18 | $293.56 | 13.96 M | $81.42 B |
| 09/03/2026 | $295.79 | $295.19 (-0.2%) | $296.18 | $293.43 | 16.65 M | $81.19 B |
| 09/02/2026 | $291.54 | $294.01 (0.85%) | $294.35 | $291.19 | 22.40 M | $80.87 B |
| 09/01/2026 | $291.98 | $290.57 (-0.48%) | $292.94 | $289.97 | 22.80 M | $79.92 B |
| 08/31/2026 | $295.09 | $293.93 (-0.39%) | $295.35 | $292.71 | 20.88 M | $80.85 B |
| 08/28/2026 | $299.70 | $295.75 (-1.32%) | $300.39 | $295.67 | 19.06 M | $81.35 B |
| 08/27/2026 | $298.77 | $299.81 (0.35%) | $300.32 | $298.14 | 13.67 M | $82.46 B |
| 08/26/2026 | $298.64 | $298.93 (0.1%) | $299.95 | $298.13 | 10.56 M | $82.22 B |
| 08/25/2026 | $299.60 | $299.23 (-0.12%) | $299.78 | $297.97 | 14.62 M | $82.30 B |
| 08/24/2026 | $299.55 | $297.97 (-0.53%) | $299.74 | $297.40 | 12.87 M | $81.96 B |
| 08/21/2026 | $299.85 | $299.96 (0.04%) | $300.33 | $298.17 | 22.95 M | $82.50 B |
| 08/20/2026 | $299.27 | $297.67 (-0.53%) | $300.04 | $297.04 | 21.64 M | $81.87 B |
| 08/19/2026 | $302.88 | $301.72 (-0.38%) | $303.41 | $301.23 | 15.00 M | $82.99 B |
| 08/18/2026 | $302.45 | $300.23 (-0.73%) | $303.15 | $300.11 | 18.26 M | $82.58 B |
| 08/17/2026 | $303.96 | $304.06 (0.03%) | $304.33 | $303.23 | 14.55 M | $83.63 B |
| 08/14/2026 | $303.28 | $305.09 (0.6%) | $305.18 | $302.74 | 13.16 M | $83.91 B |
| 08/13/2026 | $304.04 | $303.50 (-0.18%) | $305.05 | $302.72 | 14.72 M | $83.48 B |
| 08/12/2026 | $303.02 | $302.71 (-0.1%) | $303.41 | $301.00 | 15.48 M | $83.26 B |
| 08/11/2026 | $300.93 | $300.99 (0.02%) | $301.99 | $300.60 | 14.94 M | $82.79 B |
| 08/10/2026 | $300.51 | $299.98 (-0.18%) | $301.39 | $299.08 | 16.23 M | $82.51 B |
| 08/07/2026 | $300.46 | $301.56 (0.37%) | $302.03 | $299.80 | 18.42 M | $82.94 B |
| 08/06/2026 | $299.60 | $298.25 (-0.45%) | $301.38 | $297.95 | 16.31 M | $82.03 B |
| 08/05/2026 | $302.43 | $299.77 (-0.88%) | $303.06 | $299.75 | 17.79 M | $82.45 B |
| 08/04/2026 | $297.59 | $301.71 (1.38%) | $302.39 | $297.22 | 20.75 M | $82.99 B |
| 08/03/2026 | $292.90 | $296.22 (1.13%) | $296.66 | $292.40 | 23.18 M | $81.48 B |
| 07/31/2026 | $293.56 | $291.20 (-0.8%) | $293.95 | $287.83 | 28.35 M | $80.15 B |
| 07/30/2026 | $291.15 | $292.59 (0.49%) | $292.84 | $288.96 | 22.20 M | $80.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
