|
Market Closed -
NYSE
04:00:00 2026-11-06 pm EST
|
5-day change | 1st Jan Change | ||
| 273.67 USD | +0.99% |
|
-2.03% | +11.18% |
Quotes 5-day view: iShares Russell 2000 ETF - USD
Delayed Quote NYSE
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | $279.14 | $279.79 | $284.02 | $270.98 | $273.67 |
| Volume | 24,296,867 | 17,421,249 | 34,466,811 | 50,885,526 | 25,530,879 |
| Change | -0.07% | +0.23% | +1.51% | -4.59% | +0.99% |
| Opening | $281.64 | $279.84 | $284.17 | $283.75 | $271.98 |
| High | $283.19 | $282.00 | $286.17 | $284.70 | $274.55 |
| Low | $278.88 | $279.34 | $281.31 | $270.52 | $270.23 |
Performance
| 1 week | -2.03% | ||
| Current month | -2.03% | ||
| 1 month | -2.73% | ||
| 3 months | -8.24% | ||
| 6 months | -4.58% | ||
| Current year | +11.18% | ||
| 1 year | +13.86% | ||
| 3 years | +58.82% | ||
| 5 years | +13.18% | ||
| 10 years | +136.45% |
Volumes
marketsDaily volume
25,530,878
Estimated daily volume
25,530,878
Avg. Volume 20 sessions
24,513,449
Daily volume ratio
1.04
Avg. Volume 20 sessions USD
6,708,595,587.83
Record volume 1
355,117,500
Record volume 2
347,851,600
Record volume 3
267,042,400
Indicators
Moving average 5 days
277.52
Moving average 20 days
277.11
Moving average 50 days
282.63
Moving average 100 days
289.65
Price spread / (MMA5)
+1.41%
Price spread / (MMA20)
+1.26%
Price spread / (MMA50)
+3.27%
Price spread / (MMA100)
+5.84%
RSI 9 days
36.22
RSI 14 days
38.93
Historical Quotes: iShares Russell 2000 ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cdb07c795b668.LNY0Ew0Uq46BXZCJRRI8UcusPECNSRYskaoTDjlj1o4.erR6dWx37LrFMNzlN2F6FYTdcjTpelVD-P96bWkp--AdoVVqV1vE3fMU2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 273.63 | 100 | 20,280,219 |
| 04:00:00 pm | 273.63 | 244 | 20,280,119 |
| 04:00:00 pm | 273.63 | 120 | 20,279,875 |
| 04:00:00 pm | 273.67 | 744,879 | 20,279,755 |
| 04:00:00 pm | 273.62 | 164 | 19,534,876 |
| 04:00:00 pm | 273.62 | 100 | 19,534,712 |
| 04:00:00 pm | 273.63 | 100 | 19,534,612 |
| 04:00:00 pm | 273.63 | 200 | 19,534,512 |
| 03:59:59 pm | 273.64 | 364 | 19,534,312 |
| 03:59:59 pm | 273.64 | 77 | 19,533,948 |
Price Extremes
| 1 week | 270.23 |  | 286.17 |
| 1 month | 269.88 | | 286.17 |
| 3 years | 166.79 | | 305.18 |
| 5 years | 161.67 | | 305.18 |
| 10 years | 95.69 | | 305.18 |
Monthly variations
Annual variations
| 2026 | +11.18% | ||
| 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
