|
Market Closed -
NYSE
04:00:00 2026-10-16 pm EDT
|
5-day change | 1st Jan Change | ||
| 270.44 USD | -1.69% |
|
-3.05% | +9.86% |
Quotes 5-day view: iShares Russell 2000 ETF - USD
Delayed Quote NYSE
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | $277.90 | $276.70 | $271.37 | $275.08 | $270.44 |
| Volume | 16,770,638 | 27,759,031 | 38,042,141 | 32,395,773 | 33,865,031 |
| Change | -0.37% | -0.43% | -1.93% | +1.37% | -1.69% |
| Opening | $278.47 | $277.98 | $273.36 | $271.42 | $275.52 |
| High | $279.14 | $278.70 | $274.46 | $275.19 | $275.91 |
| Low | $277.79 | $275.47 | $270.35 | $270.85 | $269.88 |
Performance
| 1 week | -3.05% | ||
| Current month | -2.68% | ||
| 1 month | -4.75% | ||
| 3 months | -8.51% | ||
| 6 months | +0.18% | ||
| Current year | +9.86% | ||
| 1 year | +10.36% | ||
| 3 years | +56.31% | ||
| 5 years | +20.11% | ||
| 10 years | +124.56% |
Volumes
marketsDaily volume
33,865,030
Estimated daily volume
33,865,030
Avg. Volume 20 sessions
26,186,542
Daily volume ratio
1.29
Avg. Volume 20 sessions USD
7,081,888,418.48
Record volume 1
355,117,500
Record volume 2
347,851,600
Record volume 3
267,042,400
Indicators
Moving average 5 days
276
Moving average 20 days
279.99
Moving average 50 days
289.63
Moving average 100 days
291.56
Price spread / (MMA5)
+2.06%
Price spread / (MMA20)
+3.53%
Price spread / (MMA50)
+7.09%
Price spread / (MMA100)
+7.81%
RSI 9 days
37.92
RSI 14 days
37.31
Historical Quotes: iShares Russell 2000 ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
96eee4ae02535173d.ELUfyM4vn4Bea599vtDlH49QCDTcuUpLkLpLq21Cabc.e-NVuIdA1coTJKY1hre9SddnawyJ8SYn8_s60wkaBIJn7WqRjWOv7Bkt6A
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 270.44 | 865,231 | 22,328,701 |
| 04:00:00 pm | 270.44 | 500 | 21,463,470 |
| 04:00:00 pm | 270.44 | 126 | 21,462,970 |
| 04:00:00 pm | 270.44 | 100 | 21,462,844 |
| 04:00:00 pm | 270.45 | 240 | 21,462,744 |
| 04:00:00 pm | 270.46 | 126 | 21,462,504 |
| 04:00:00 pm | 270.46 | 126 | 21,462,378 |
| 03:59:59 pm | 270.46 | 160 | 21,462,252 |
| 03:59:59 pm | 270.46 | 80 | 21,462,092 |
| 03:59:59 pm | 270.46 | 80 | 21,462,012 |
Price Extremes
| 1 week | 269.88 |  | 279.14 |
| 1 month | 269.88 | | 288.94 |
| 3 years | 161.67 | | 305.18 |
| 5 years | 161.67 | | 305.18 |
| 10 years | 95.69 | | 305.18 |
Monthly variations
Annual variations
| 2026 | +9.86% | ||
| 2025 | +11.40% | ||
| 2024 | +10.09% | ||
| 2023 | +15.11% | ||
| 2022 | -21.62% | ||
| 2021 | +13.46% | ||
| 2020 | +18.34% | ||
| 2019 | +23.73% | ||
| 2018 | -12.17% | ||
| 2017 | +13.06% | ||
| 2016 | +19.74% | ||
| 2015 | -5.85% | ||
| 2014 | +3.69% | ||
| 2013 | +36.82% | ||
| 2012 | +14.33% | ||
| 2011 | -5.74% | ||
| 2010 | +25.30% | ||
| 2009 | +26.81% | ||
| 2008 | -35.13% | ||
| 2007 | -2.96% | ||
| 2006 | +17.23% | ||
| 2005 | -48.48% | ||
| 2004 | +16.88% | ||
| 2003 | +46.15% | ||
| 2002 | -21.32% | ||
| 2001 | +0.63% |
- Stock Market
- ETF
- IWM ETF
- Quotes iShares Russell 2000 ETF - USD
Select your edition
All financial news and data tailored to specific country editions
