IWM Stock Prices

Data as of Oct 28, 2026

Last

281.29

Change

+1.11

Open

280.35

Previous

280.18

High

281.48

Low

279.05

Bid

-

Ask

-

Volume

18,273,651

Trades

-

Dividend

0.39

Yield

1.11%

Ex-Div

Mar 24, 2017

Impl Vol

0.191

Hist Vol

0.178

Opt Volume

1,488,332

Open Int

10,622,946

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	280.35	281.48	279.05	281.29	+1.11	18,273,651	1,488,332	0.191	0.178
Oct 27, 2026	277.96	280.40	276.89	280.18	+3.19	18,704,590	1,641,883	0.193	0.178
Oct 26, 2026	276.17	278.77	276.00	276.99	+1.24	15,312,931	1,375,366	0.215	0.178
Oct 23, 2026	274.85	276.24	273.35	275.75	-0.92	20,373,244	1,840,770	0.205	0.179
Oct 22, 2026	274.81	277.28	274.49	276.67	+0.19	25,455,922	1,817,760	0.202	0.179
Oct 21, 2026	276.86	277.70	275.30	276.48	+0.70	15,548,550	1,841,018	0.186	0.180
Oct 20, 2026	271.53	276.90	271.29	275.78	+4.50	25,953,084	2,144,708	0.197	0.180
Oct 19, 2026	271.82	272.66	270.71	271.28	+0.84	19,140,607	1,572,315	0.195	0.180
Oct 16, 2026	275.52	275.91	269.88	270.44	-4.64	33,167,551	2,490,523	0.187	0.180
Oct 15, 2026	271.42	275.19	270.85	275.08	+3.71	31,666,468	2,136,570	0.162	0.180
Oct 14, 2026	273.36	274.46	270.35	271.37	-5.33	36,896,050	2,431,511	0.187	0.181
Oct 13, 2026	277.98	278.70	275.47	276.70	-1.20	27,477,743	1,750,921	0.175	0.180
Oct 12, 2026	278.47	279.14	277.79	277.90	-1.04	16,430,140	985,271	0.166	0.182
Oct 9, 2026	278.21	279.88	277.46	278.94	+1.37	18,443,832	1,506,357	0.156	0.185
Oct 8, 2026	276.32	277.83	274.52	277.57	-0.13	35,364,544	2,596,766	0.176	0.185
Oct 7, 2026	278.25	279.04	276.95	277.70	-3.64	24,515,902	2,060,672	0.170	0.185
Oct 6, 2026	284.40	284.64	280.76	281.34	-2.04	21,469,206	2,045,205	0.171	0.185
Oct 5, 2026	281.95	284.24	280.03	283.38	+1.86	22,131,686	1,720,235	0.177	0.185
Oct 2, 2026	282.33	283.57	280.89	281.52	+0.00	29,312,340	2,008,372	0.158	0.185
Oct 1, 2026	277.36	280.61	275.45	279.02	+1.13	33,394,624	2,333,825	0.190	0.184
Sep 30, 2026	280.17	280.48	277.86	277.89	-1.12	20,737,779	1,491,979	0.189	0.184
Sep 29, 2026	280.25	281.05	277.41	279.01	-1.01	21,079,019	1,585,637	0.187	0.184
Sep 28, 2026	280.33	281.93	278.80	280.02	-1.95	24,713,015	1,730,588	0.195	0.184
Sep 25, 2026	282.34	283.52	280.46	281.97	+0.31	22,154,532	1,601,567	0.166	0.184
Sep 24, 2026	281.33	282.24	279.05	281.66	-0.26	26,913,456	2,534,385	0.179	0.185
Sep 23, 2026	285.99	286.18	281.84	281.92	-5.29	24,177,949	2,223,606	0.171	0.185
Sep 22, 2026	287.68	288.94	286.05	287.21	+1.63	24,983,935	1,794,366	0.161	0.184
Sep 21, 2026	286.27	286.45	284.90	285.58	+1.48	18,614,374	1,276,970	0.161	0.184
Sep 18, 2026	284.92	285.27	282.54	284.10	-1.33	31,021,570	1,639,738	0.144	0.184
Sep 17, 2026	287.95	288.29	285.21	285.43	+1.51	21,723,466	1,604,176	0.150	0.186
Sep 16, 2026	285.63	287.04	281.03	283.92	-1.22	27,180,710	1,966,849	0.188	0.185
Sep 15, 2026	286.62	286.93	284.08	285.14	-2.77	24,642,620	1,724,722	0.191	0.185
Sep 14, 2026	287.49	289.84	287.06	287.91	-1.13	25,797,210	1,902,778	0.217	0.185
Sep 11, 2026	290.71	291.44	288.77	289.05	+1.35	25,693,690	1,409,570	0.177	0.185
Sep 10, 2026	288.48	289.83	287.18	287.70	-2.94	26,636,968	2,012,835	0.217	0.186
Sep 9, 2026	293.46	294.16	290.31	290.64	-4.03	18,848,198	1,598,290	0.200	0.186
Sep 8, 2026	295.34	296.10	294.26	294.67	+0.00	16,797,468	1,061,243	0.167	0.186
Sep 4, 2026	293.70	296.18	293.56	296.01	+0.82	13,836,374	1,084,791	0.105	0.185
Sep 3, 2026	295.79	296.18	293.43	295.19	+1.18	16,438,891	1,666,001	0.144	0.186
Sep 2, 2026	291.54	294.35	291.19	294.01	+3.44	21,789,138	1,546,779	0.169	0.186
Sep 1, 2026	291.98	292.94	289.97	290.57	-3.36	22,641,528	2,165,136	0.181	0.185
Aug 31, 2026	295.09	295.35	292.71	293.93	-1.82	20,624,661	1,343,604	0.162	0.185
Aug 28, 2026	299.70	300.39	295.67	295.75	-4.06	18,898,106	1,915,635	0.137	0.185
Aug 27, 2026	298.77	300.32	298.14	299.81	+0.88	13,506,766	1,183,820	0.152	0.184
Aug 26, 2026	298.64	299.95	298.13	298.93	-0.30	10,276,656	868,744	0.158	0.185
Aug 25, 2026	299.60	299.78	297.97	299.23	+1.26	14,456,684	884,831	0.166	0.185
Aug 24, 2026	299.55	299.74	297.40	297.97	-1.99	12,521,456	906,587	0.167	0.185
Aug 21, 2026	299.85	300.33	298.17	299.96	+2.29	22,681,029	1,223,429	0.153	0.189
Aug 20, 2026	299.27	300.04	297.04	297.67	-4.05	20,980,193	1,842,740	0.152	0.189
Aug 19, 2026	302.88	303.41	301.23	301.72	+1.49	14,851,759	903,325	0.147	0.188
Aug 18, 2026	302.45	303.15	300.11	300.23	-3.83	17,524,509	1,499,272	0.152	0.188
Aug 17, 2026	303.96	304.33	303.23	304.06	-1.03	14,168,322	1,094,114	0.144	0.188
Aug 14, 2026	303.28	305.18	302.74	305.09	+1.59	12,723,654	1,189,373	0.132	0.188
Aug 13, 2026	304.04	305.05	302.72	303.50	+0.79	15,437,542	1,377,141	0.126	0.188
Aug 12, 2026	303.02	303.41	301.00	302.71	+1.72	13,771,929	1,312,262	0.149	0.189
Aug 11, 2026	300.93	301.99	300.60	300.99	+1.01	14,686,732	1,262,288	0.171	0.191
Aug 10, 2026	300.51	301.39	299.08	299.98	-1.58	15,884,927	912,078	0.165	0.191
Aug 7, 2026	300.46	302.03	299.80	301.56	+3.31	17,608,003	1,296,944	0.150	0.191
Aug 6, 2026	299.60	301.38	297.95	298.25	-1.52	16,034,485	1,348,965	0.153	0.191
Aug 5, 2026	302.43	303.06	299.75	299.77	-1.94	17,831,989	1,423,865	0.160	0.191
Aug 4, 2026	297.59	302.39	297.22	301.71	+5.49	20,201,087	2,371,714	0.187	0.191
Aug 3, 2026	292.90	296.66	292.40	296.22	+5.02	22,880,841	1,871,041	0.173	0.191
Jul 31, 2026	293.56	293.95	287.83	291.20	-1.39	27,367,829	1,985,610	0.166	0.192
Jul 30, 2026	291.15	292.84	288.96	292.59	+4.02	21,432,436	1,945,839	0.162	0.192
Jul 29, 2026	292.49	293.67	288.26	288.57	-4.80	32,532,182	2,623,044	0.222	0.192
Jul 28, 2026	293.16	293.77	290.38	293.37	+0.46	20,182,166	1,589,490	0.206	0.191

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 24, 2017	Mar 30, 2017	0.39	1.55	1.11%
Sep 26, 2016	Sep 30, 2016	0.34	1.38	1.17%
Jul 6, 2016	Jul 12, 2016	0.62	2.48	1.17%
Mar 23, 2016	Mar 30, 2016	0.33	1.31	1.17%
Dec 24, 2015	Dec 31, 2015	0.50	1.98	1.17%
Sep 25, 2015	Oct 1, 2015	0.32	1.30	1.17%
Jul 2, 2015	Jul 9, 2015	0.53	2.12	1.17%
Mar 25, 2015	Mar 31, 2015	0.38	1.53	1.17%
Dec 24, 2014	Dec 31, 2014	0.45	1.78	1.30%
Sep 24, 2014	Sep 30, 2014	0.30	1.22	1.35%
Jul 2, 2014	Jul 9, 2014	0.46	1.84	1.24%
Mar 25, 2014	Mar 31, 2014	0.30	1.21	1.24%

Split History

Split Date	Factor	Announced
No splits on record.