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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $297.13 | $298.18 (0.35%) | $299.49 | $296.16 | 22.80 M | $81.98 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 |
| 05/05/2026 | $280.13 | $282.56 (0.87%) | $282.95 | $280.00 | 24.86 M | $78.64 B |
| 05/04/2026 | $278.70 | $277.88 (-0.29%) | $280.79 | $276.10 | 28.63 M | $77.34 B |
| 05/01/2026 | $278.66 | $279.28 (0.22%) | $279.81 | $276.57 | 28.94 M | $77.73 B |
| 04/30/2026 | $273.13 | $277.97 (1.77%) | $278.22 | $272.44 | 29.22 M | $77.33 B |
| 04/29/2026 | $273.92 | $272.08 (-0.67%) | $274.38 | $270.36 | 29.43 M | $75.69 B |
| 04/28/2026 | $276.05 | $273.91 (-0.78%) | $276.97 | $272.92 | 24.14 M | $76.20 B |
| 04/27/2026 | $276.82 | $277.14 (0.12%) | $278.24 | $276.25 | 23.40 M | $77.10 B |
| 04/24/2026 | $276.67 | $276.65 (-0.01%) | $278.13 | $274.23 | 21.57 M | $76.96 B |
| 04/23/2026 | $276.73 | $275.52 (-0.44%) | $277.87 | $271.95 | 32.89 M | $76.61 B |
| 04/22/2026 | $277.59 | $276.48 (-0.4%) | $278.01 | $274.90 | 20.27 M | $76.88 B |
| 04/21/2026 | $278.18 | $274.51 (-1.32%) | $279.79 | $273.76 | 32.24 M | $76.33 B |
| 04/20/2026 | $274.65 | $277.35 (0.98%) | $277.67 | $274.53 | 22.99 M | $77.12 B |
| 04/17/2026 | $273.74 | $275.78 (0.75%) | $277.63 | $273.12 | 46.46 M | $76.68 B |
| 04/16/2026 | $269.45 | $269.95 (0.19%) | $270.35 | $268.05 | 30.85 M | $75.03 B |
| 04/15/2026 | $268.78 | $269.39 (0.23%) | $269.58 | $267.59 | 21.67 M | $74.87 B |
| 04/14/2026 | $267.09 | $268.72 (0.61%) | $269.42 | $266.28 | 24.27 M | $74.68 B |
| 04/13/2026 | $260.24 | $265.07 (1.86%) | $265.36 | $260.02 | 23.82 M | $73.67 B |
| 04/10/2026 | $262.40 | $261.30 (-0.42%) | $262.75 | $260.34 | 22.37 M | $72.62 B |
| 04/09/2026 | $258.78 | $261.96 (1.23%) | $262.90 | $258.78 | 26.76 M | $72.77 B |
| 04/08/2026 | $261.52 | $260.47 (-0.4%) | $262.27 | $258.41 | 46.68 M | $72.36 B |
| 04/07/2026 | $251.21 | $252.91 (0.68%) | $253.48 | $249.52 | 34.88 M | $70.26 B |
| 04/06/2026 | $250.99 | $252.36 (0.55%) | $253.05 | $250.25 | 22.15 M | $70.11 B |
| 04/02/2026 | $244.94 | $251.29 (2.59%) | $252.37 | $244.87 | 30.37 M | $69.78 B |
| 04/01/2026 | $249.92 | $249.56 (-0.14%) | $252.44 | $249.11 | 51.30 M | $69.30 B |
| 03/31/2026 | $243.04 | $248.00 (2.04%) | $248.92 | $242.24 | 58.66 M | $68.86 B |
| 03/30/2026 | $245.35 | $239.61 (-2.34%) | $245.37 | $238.69 | 51.29 M | $66.53 B |
| 03/27/2026 | $246.01 | $243.10 (-1.18%) | $246.74 | $242.41 | 48.11 M | $67.50 B |
| 03/26/2026 | $248.89 | $247.44 (-0.58%) | $251.86 | $247.16 | 46.83 M | $68.68 B |
| 03/25/2026 | $251.74 | $251.82 (0.03%) | $253.07 | $249.52 | 45.67 M | $69.89 B |
| 03/24/2026 | $245.51 | $248.78 (1.33%) | $250.16 | $244.60 | 45.21 M | $69.05 B |
| 03/23/2026 | $247.17 | $247.45 (0.11%) | $251.36 | $246.11 | 78.75 M | $68.68 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.
