5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
iShares Russell 2000 Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $299.60 | $298.25 (-0.45%) | $301.38 | $297.95 | 16.27 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 |
| 07/29/2026 | $292.49 | $288.57 (-1.34%) | $293.67 | $288.26 | 33.30 M | $79.43 B |
| 07/28/2026 | $293.16 | $293.37 (0.07%) | $293.77 | $290.38 | 20.53 M | $80.75 B |
| 07/27/2026 | $293.98 | $292.91 (-0.36%) | $295.52 | $291.11 | 19.45 M | $80.30 B |
| 07/24/2026 | $293.41 | $291.17 (-0.76%) | $293.97 | $290.48 | 19.77 M | $78.70 B |
| 07/23/2026 | $290.87 | $292.09 (0.42%) | $293.01 | $290.17 | 27.80 M | $78.95 B |
| 07/22/2026 | $295.70 | $293.79 (-0.65%) | $296.44 | $293.41 | 19.12 M | $79.41 B |
| 07/21/2026 | $293.43 | $296.54 (1.06%) | $296.75 | $292.68 | 18.19 M | $81.98 B |
| 07/20/2026 | $295.01 | $292.31 (-0.92%) | $295.99 | $292.18 | 20.54 M | $80.81 B |
| 07/17/2026 | $292.03 | $294.04 (0.69%) | $296.13 | $291.64 | 28.74 M | $82.07 B |
| 07/16/2026 | $294.65 | $295.59 (0.32%) | $297.81 | $294.35 | 24.08 M | $82.50 B |
| 07/15/2026 | $295.25 | $295.77 (0.18%) | $297.14 | $294.15 | 18.83 M | $82.55 B |
| 07/14/2026 | $295.49 | $294.51 (-0.33%) | $296.07 | $293.75 | 18.33 M | $81.61 B |
| 07/13/2026 | $295.06 | $293.48 (-0.54%) | $295.78 | $292.60 | 19.38 M | $81.32 B |
| 07/10/2026 | $297.69 | $295.99 (-0.57%) | $298.21 | $293.62 | 15.89 M | $83.39 B |
| 07/09/2026 | $295.27 | $297.24 (0.67%) | $297.88 | $294.90 | 16.47 M | $83.75 B |
| 07/08/2026 | $294.03 | $293.48 (-0.19%) | $295.10 | $290.68 | 24.08 M | $80.59 B |
| 07/07/2026 | $299.17 | $296.19 (-1%) | $299.97 | $295.18 | 18.06 M | $81.33 B |
| 07/06/2026 | $297.75 | $298.90 (0.39%) | $300.41 | $297.62 | 18.58 M | $82.08 B |
| 07/02/2026 | $300.54 | $297.58 (-0.98%) | $302.23 | $294.98 | 21.24 M | $81.72 B |
| 07/01/2026 | $299.93 | $299.32 (-0.2%) | $302.72 | $298.92 | 20.61 M | $82.19 B |
| 06/30/2026 | $298.56 | $300.45 (0.63%) | $300.98 | $297.44 | 23.23 M | $83.00 B |
| 06/29/2026 | $298.11 | $298.97 (0.29%) | $299.16 | $294.68 | 24.83 M | $82.59 B |
| 06/26/2026 | $296.60 | $299.83 (1.09%) | $300.03 | $295.73 | 39.83 M | $83.44 B |
| 06/25/2026 | $299.52 | $298.91 (-0.2%) | $301.50 | $296.73 | 27.67 M | $83.19 B |
| 06/24/2026 | $295.88 | $296.69 (0.27%) | $299.69 | $294.69 | 28.66 M | $82.57 B |
| 06/23/2026 | $293.26 | $295.32 (0.7%) | $297.75 | $292.40 | 26.82 M | $82.47 B |
| 06/22/2026 | $297.13 | $298.18 (0.35%) | $299.49 | $296.16 | 22.80 M | $83.27 B |
| 06/18/2026 | $294.55 | $295.59 (0.35%) | $295.97 | $291.42 | 32.46 M | $81.27 B |
| 06/17/2026 | $292.47 | $289.88 (-0.89%) | $295.82 | $288.93 | 39.92 M | $79.70 B |
| 06/16/2026 | $295.50 | $292.08 (-1.16%) | $296.80 | $291.58 | 23.81 M | $80.31 B |
| 06/15/2026 | $296.56 | $294.64 (-0.65%) | $297.91 | $293.92 | 23.89 M | $81.01 B |
| 06/12/2026 | $291.63 | $292.95 (0.45%) | $295.72 | $290.31 | 34.42 M | $81.45 B |
| 06/11/2026 | $284.44 | $290.41 (2.1%) | $291.06 | $284.07 | 41.47 M | $80.75 B |
| 06/10/2026 | $284.59 | $282.05 (-0.89%) | $289.00 | $281.76 | 39.29 M | $77.41 B |
| 06/09/2026 | $287.18 | $285.02 (-0.75%) | $290.87 | $277.62 | 41.76 M | $78.22 B |
| 06/08/2026 | $285.51 | $284.11 (-0.49%) | $286.84 | $283.58 | 27.28 M | $77.43 B |
| 06/05/2026 | $289.10 | $281.65 (-2.58%) | $289.40 | $280.15 | 35.81 M | $77.41 B |
| 06/04/2026 | $287.56 | $292.01 (1.55%) | $292.88 | $286.66 | 24.31 M | $80.26 B |
| 06/03/2026 | $289.99 | $287.67 (-0.8%) | $290.01 | $286.78 | 29.17 M | $79.07 B |
| 06/02/2026 | $288.46 | $291.66 (1.11%) | $291.87 | $288.40 | 18.38 M | $80.16 B |
| 06/01/2026 | $288.37 | $288.98 (0.21%) | $290.61 | $286.27 | 23.83 M | $81.82 B |
| 05/29/2026 | $291.38 | $290.43 (-0.33%) | $291.41 | $288.33 | 26.96 M | $80.94 B |
| 05/28/2026 | $289.64 | $292.03 (0.83%) | $292.74 | $287.98 | 23.71 M | $81.39 B |
| 05/27/2026 | $291.16 | $290.37 (-0.27%) | $291.72 | $289.31 | 24.52 M | $80.92 B |
| 05/26/2026 | $288.39 | $290.51 (0.74%) | $290.55 | $287.74 | 24.51 M | $80.96 B |
| 05/22/2026 | $284.10 | $285.12 (0.36%) | $286.61 | $283.67 | 23.85 M | $79.46 B |
| 05/21/2026 | $278.66 | $282.49 (1.37%) | $283.68 | $277.15 | 31.68 M | $78.69 B |
| 05/20/2026 | $274.91 | $279.87 (1.8%) | $280.09 | $273.41 | 31.56 M | $77.96 B |
| 05/19/2026 | $273.81 | $273.00 (-0.3%) | $275.08 | $270.63 | 30.28 M | $76.05 B |
| 05/18/2026 | $278.74 | $275.97 (-0.99%) | $279.08 | $273.94 | 27.24 M | $76.88 B |
| 05/15/2026 | $280.30 | $277.60 (-0.96%) | $280.33 | $277.24 | 35.41 M | $77.33 B |
| 05/14/2026 | $283.84 | $284.45 (0.21%) | $285.65 | $281.96 | 17.43 M | $79.20 B |
| 05/13/2026 | $282.92 | $282.67 (-0.09%) | $283.56 | $279.93 | 20.74 M | $78.71 B |
| 05/12/2026 | $284.04 | $282.57 (-0.52%) | $284.06 | $278.28 | 27.40 M | $78.68 B |
| 05/11/2026 | $284.92 | $285.33 (0.14%) | $287.05 | $284.59 | 20.15 M | $79.45 B |
| 05/08/2026 | $284.04 | $284.17 (0.05%) | $284.97 | $282.61 | 22.47 M | $79.12 B |
| 05/07/2026 | $287.53 | $282.26 (-1.83%) | $287.58 | $281.15 | 28.35 M | $78.56 B |
| 05/06/2026 | $285.36 | $286.80 (0.5%) | $287.05 | $283.36 | 23.33 M | $79.82 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.
