Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
226.50
-2.19 (-0.96%)
At close: Jan 27, 2025, 4:00 PM
226.03
-0.47 (-0.21%)
After-hours: Jan 27, 2025, 7:59 PM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2025226.71229.62225.21226.50226.50-0.96%26,930,555
Jan 24, 2025228.82230.23228.04228.69228.69-0.28%19,074,526
Jan 23, 2025226.93229.35226.55229.33229.330.46%20,850,721
Jan 22, 2025229.35229.85227.83228.29228.29-0.65%21,307,329
Jan 21, 2025227.52229.89226.99229.79229.791.92%26,086,309
Jan 17, 2025226.93226.97224.67225.46225.460.43%26,754,914
Jan 16, 2025224.15225.23222.71224.49224.490.20%21,029,804
Jan 15, 2025225.44225.58223.00224.04224.041.97%30,124,684
Jan 14, 2025219.18220.23217.22219.72219.721.14%25,447,518
Jan 13, 2025214.50217.52213.97217.25217.250.19%28,603,831
Jan 10, 2025218.31218.71215.31216.83216.83-2.20%37,379,430
Jan 8, 2025220.90222.31219.01221.71221.71-0.45%26,795,947
Jan 7, 2025225.58226.52221.38222.72222.72-0.80%28,835,228
Jan 6, 2025225.76227.17224.14224.52224.520.04%23,541,877
Jan 3, 2025222.07224.82221.38224.43224.431.49%24,525,330
Jan 2, 2025222.93224.37219.60221.14221.140.08%29,362,959
Dec 31, 2024222.12223.28220.15220.96220.960.13%26,208,298
Dec 30, 2024220.67221.81217.85220.68220.68-0.77%25,706,127
Dec 27, 2024224.29225.44220.20222.39222.39-1.46%26,956,047
Dec 26, 2024222.42226.14221.47225.68225.681.03%20,085,707
Dec 24, 2024222.02223.63220.48223.39223.390.89%13,399,595
Dec 23, 2024221.74222.40219.38221.41221.41-0.23%29,606,797
Dec 20, 2024218.60224.66218.07221.92221.920.94%53,882,241
Dec 19, 2024223.25224.43219.33219.86219.86-0.44%51,871,702
Dec 18, 2024232.24233.08218.92220.84220.84-4.43%52,267,523
Dec 17, 2024232.67233.44230.55231.07231.07-1.44%33,064,333
Dec 16, 2024232.91235.63232.35234.44233.740.59%32,293,518
Dec 13, 2024234.37234.86231.88233.07232.37-0.69%23,972,916
Dec 12, 2024237.16237.65234.35234.68233.98-1.30%21,454,510
Dec 11, 2024238.71239.29236.83237.77237.060.45%23,156,933
Dec 10, 2024237.58238.82235.92236.70235.99-0.43%19,946,465
Dec 9, 2024240.55241.38237.65237.73237.02-0.50%16,684,336
Dec 6, 2024239.79239.89238.38238.93238.220.36%20,760,908
Dec 5, 2024240.52240.86237.74238.08237.37-1.17%20,227,006
Dec 4, 2024240.28241.67239.21240.89240.170.36%19,903,043
Dec 3, 2024241.54242.14239.37240.03239.31-0.71%21,376,746
Dec 2, 2024242.24242.66240.01241.75241.03-0.05%25,274,751
Nov 29, 2024242.37243.48241.54241.87241.150.38%16,765,338
Nov 27, 2024242.01243.69240.44240.95240.230.14%19,472,811
Nov 26, 2024241.18241.61239.43240.62239.90-0.73%22,581,359
Nov 25, 2024241.49244.98241.39242.40241.671.52%33,533,998
Nov 22, 2024235.64239.24235.33238.77238.061.85%22,693,129
Nov 21, 2024232.16235.57231.11234.44233.741.52%28,679,385
Nov 20, 2024230.23230.93228.04230.93230.240.13%24,222,668
Nov 19, 2024226.59230.82226.40230.63229.940.74%26,009,367
Nov 18, 2024229.22230.60228.13228.93228.240.20%29,398,814
Nov 15, 2024232.22232.29227.81228.48227.80-1.49%37,930,047
Nov 14, 2024235.95236.43231.21231.94231.25-1.35%29,272,066
Nov 13, 2024238.95239.88234.83235.11234.41-0.99%25,947,674
Nov 12, 2024239.96241.79236.56237.46236.75-1.75%35,314,348
Nov 11, 2024240.52242.39239.85241.70240.981.50%29,207,686
Nov 8, 2024235.93238.47235.65238.12237.410.74%26,597,830
Nov 7, 2024236.89238.49235.40236.38235.67-0.35%34,970,273
Nov 6, 2024236.59237.58232.75237.22236.515.79%75,554,567
Nov 5, 2024219.34224.29219.06224.23223.561.88%26,404,596
Nov 4, 2024218.50221.74217.84220.09219.430.51%20,463,671
Nov 1, 2024219.50220.97218.34218.98218.320.56%21,222,177
Oct 31, 2024221.22221.77217.63217.76217.11-1.66%24,078,432
Oct 30, 2024221.07224.48220.90221.44220.78-0.14%19,754,849
Oct 29, 2024220.74221.90219.97221.74221.08-0.32%20,282,204
Oct 28, 2024220.79222.97220.48222.46221.791.63%19,877,718
Oct 25, 2024221.31221.97218.52218.89218.24-0.38%23,807,849
Oct 24, 2024220.43221.04218.53219.72219.060.22%18,381,921
Oct 23, 2024220.03220.80217.37219.24218.58-0.91%23,263,488
Oct 22, 2024221.47221.83220.30221.26220.60-0.38%15,813,923
Oct 21, 2024225.63225.69221.53222.10221.44-1.57%24,243,818
Oct 18, 2024226.66227.03225.39225.65224.97-0.21%20,047,352
Oct 17, 2024226.91226.96224.91226.12225.44-0.27%18,003,629
Oct 16, 2024224.89227.17224.39226.74226.061.65%27,656,695
Oct 15, 2024222.57225.50221.98223.07222.400.08%25,998,753
Oct 14, 2024221.45223.11220.43222.89222.220.74%19,263,303
Oct 11, 2024216.77221.61216.71221.26220.602.03%19,950,923
Oct 10, 2024215.90216.88214.60216.85216.20-0.55%24,571,442
Oct 9, 2024217.53219.61216.92218.06217.410.22%18,230,673
Oct 8, 2024217.63218.37216.70217.58216.930.07%18,118,575
Oct 7, 2024218.64218.66215.87217.43216.78-0.78%14,891,795
Oct 4, 2024219.29219.98217.29219.15218.491.40%27,914,834
Oct 3, 2024216.23217.23215.08216.13215.48-0.67%21,353,021
Oct 2, 2024216.99218.75216.21217.59216.94-0.14%14,455,444
Oct 1, 2024220.17220.34216.30217.89217.24-1.36%30,015,969
Sep 30, 2024219.42221.59218.58220.89220.230.25%21,952,206
Sep 27, 2024220.86222.60219.53220.33219.670.68%23,959,597
Sep 26, 2024220.49221.13218.38218.85218.200.53%24,974,650
Sep 25, 2024220.32220.61217.54217.69217.04-1.56%23,242,337
Sep 24, 2024221.63221.93219.50221.13219.710.17%20,939,810
Sep 23, 2024222.69223.11220.02220.76219.34-0.37%20,157,692
Sep 20, 2024223.45223.46221.29221.57220.15-1.07%34,587,474
Sep 19, 2024224.66224.68221.50223.97222.532.06%35,369,504
Sep 18, 2024219.23224.94218.25219.45218.040.02%54,085,216
Sep 17, 2024219.58221.80218.47219.41218.000.83%35,563,482
Sep 16, 2024217.63218.29216.14217.61216.210.36%23,289,005
Sep 13, 2024214.03217.25213.94216.83215.442.47%37,388,104
Sep 12, 2024209.91212.78208.41211.61210.251.29%27,658,533
Sep 11, 2024207.47209.25204.21208.92207.580.29%27,175,635
Sep 10, 2024208.72208.86205.79208.31206.97-0.08%23,025,689
Sep 9, 2024208.15210.26207.52208.48207.140.28%23,584,104
Sep 6, 2024211.93213.19207.14207.90206.56-1.90%34,561,311
Sep 5, 2024213.54214.03210.92211.93210.57-0.50%23,910,476
Sep 4, 2024212.76215.37211.70212.99211.62-0.17%23,362,228
Sep 3, 2024218.13219.37212.91213.35211.98-3.06%31,338,459