|
Market Closed -
NYSE
00:00:00 29/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 281.29 USD | +0.40% |
|
+1.74% | +14.27% |
Quotes 5-day view: iShares Russell 2000 ETF - USD
Delayed Quote NYSE
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | $276.48 | $276.67 | $275.75 | $276.99 | $280.18 |
| Volume | 15,941,432 | 25,750,442 | 20,785,739 | 15,412,164 | 18,854,400 |
| Change | +0.25% | +0.07% | -0.33% | +0.45% | +1.15% |
| Opening | $276.86 | $274.81 | $274.85 | $276.17 | $277.96 |
| High | $277.70 | $277.28 | $276.24 | $278.77 | $280.40 |
| Low | $275.30 | $274.49 | $273.35 | $276.00 | $276.89 |
Performance
| 1 week | +1.60% | ||
| Current month | +0.82% | ||
| 1 month | -0.63% | ||
| 3 months | -4.35% | ||
| 6 months | +1.10% | ||
| Current year | +13.82% | ||
| 1 year | +11.94% | ||
| 3 years | +72.73% | ||
| 5 years | +25.28% | ||
| 10 years | +136.72% |
Volumes
marketsDaily volume
18,295,094
Estimated daily volume
18,295,094
Avg. Volume 20 sessions
24,921,714
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
7,010,228,931.06
Record volume 1
355,117,500
Record volume 2
347,851,600
Record volume 3
267,042,400
Indicators
Moving average 5 days
277.21
Moving average 20 days
277.04
Moving average 50 days
285.85
Moving average 100 days
290.36
Price spread / (MMA5)
-1.45%
Price spread / (MMA20)
-1.51%
Price spread / (MMA50)
+1.62%
Price spread / (MMA100)
+3.22%
RSI 9 days
49.87
RSI 14 days
45.67
Historical Quotes: iShares Russell 2000 ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bf6c67dcb5a1b6680d4a00.1V-A62TO3rdP5mYxgpkyoegpc-pfESBjbUV240UlIfU.tzLLmC_-itYrqj9d4alakIdPIqQYfXUnBRER0H11UKeKCOeRPpes-BnUDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 281.29 | 349,225 | 14,359,636 |
| 00:00:00 | 281.32 | 59 | 14,010,411 |
| 23:59:59 | 281.27 | 40 | 14,010,352 |
| 23:59:59 | 281.27 | 100 | 14,010,312 |
| 23:59:59 | 281.29 | 67 | 14,010,212 |
| 23:59:59 | 281.29 | 100 | 14,010,145 |
| 23:59:59 | 281.30 | 320 | 14,010,045 |
| 23:59:59 | 281.30 | 160 | 14,009,725 |
| 23:59:59 | 281.30 | 460 | 14,009,565 |
| 23:59:59 | 281.29 | 42 | 14,009,105 |
Price Extremes
| 1 week | 273.34 |  | 281.48 |
| 1 month | 269.88 | | 284.64 |
| 3 years | 161.94 | | 305.18 |
| 5 years | 161.67 | | 305.18 |
| 10 years | 95.69 | | 305.18 |
Monthly variations
Annual variations
| 2026 | +14.27% | ||
| 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
