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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $286.27 | $286.06 (-0.07%) | $286.45 | $284.90 | 13.34 M | $78.62 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 |
| 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 |
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.
