Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
208.55
-2.22 (-1.05%)
At close: Jun 17, 2025, 4:00 PM
209.17
+0.62 (0.30%)
Pre-market: Jun 18, 2025, 5:23 AM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2025209.06210.45208.37208.55208.55-1.05%32,843,165
Jun 16, 2025210.48211.95209.64210.77210.770.90%28,974,028
Jun 13, 2025209.84211.44208.22208.89208.32-1.83%60,579,985
Jun 12, 2025212.17213.27211.63212.78212.20-0.40%25,366,979
Jun 11, 2025215.58215.93213.30213.63213.05-0.41%31,113,379
Jun 10, 2025214.46215.43213.81214.51213.930.54%30,182,222
Jun 9, 2025213.87214.28212.55213.36212.780.69%33,984,448
Jun 6, 2025211.50212.13210.60211.90211.321.62%32,144,457
Jun 5, 2025208.70209.83207.00208.53207.960.04%35,778,310
Jun 4, 2025209.18210.01208.14208.44207.87-0.28%27,225,338
Jun 3, 2025206.46209.61205.55209.03208.461.61%37,702,195
Jun 2, 2025205.32205.84202.67205.71205.150.31%30,334,304
May 30, 2025205.14206.25203.54205.07204.51-0.51%37,768,909
May 29, 2025206.95207.06204.47206.12205.560.30%32,797,660
May 28, 2025207.71208.03205.20205.51204.95-1.05%26,046,664
May 27, 2025205.64207.75204.16207.70207.132.54%31,655,884
May 23, 2025199.78203.26199.65202.56202.01-0.31%29,114,602
May 22, 2025202.29204.37201.53203.20202.65-31,831,347
May 21, 2025206.63207.61202.84203.21202.66-2.81%36,704,354
May 20, 2025208.66209.76207.96209.08208.510.05%22,053,136
May 19, 2025206.80209.09206.26208.97208.40-0.42%25,859,569
May 16, 2025208.42210.13207.78209.85209.280.83%28,906,392
May 15, 2025206.58208.19205.39208.13207.560.65%21,563,654
May 14, 2025208.04208.54206.53206.78206.22-0.89%26,316,119
May 13, 2025208.93209.61207.96208.63208.060.37%28,295,839
May 12, 2025208.84209.73205.82207.87207.303.52%38,207,233
May 9, 2025201.54202.28199.96200.81200.26-0.18%17,203,045
May 8, 2025199.77202.74198.26201.18200.631.90%32,646,309
May 7, 2025198.10198.56196.04197.42196.880.33%24,027,152
May 6, 2025196.59198.59195.64196.77196.23-1.09%24,642,149
May 5, 2025198.57200.50198.08198.94198.40-0.77%20,834,208
May 2, 2025198.33201.21198.18200.48199.932.25%30,201,787
May 1, 2025195.71197.67193.74196.07195.540.62%33,169,717
Apr 30, 2025193.14195.48190.72194.86194.33-0.63%29,046,138
Apr 29, 2025194.47196.86193.01196.09195.560.59%20,118,155
Apr 28, 2025194.50196.15192.53194.94194.410.42%22,482,254
Apr 25, 2025192.72194.26191.55194.12193.590.03%25,028,968
Apr 24, 2025190.76194.37189.89194.06193.532.00%29,820,132
Apr 23, 2025192.92195.51189.84190.25189.731.48%44,866,133
Apr 22, 2025185.15188.10184.55187.47186.962.59%34,477,053
Apr 21, 2025185.00185.29180.77182.74182.24-2.01%26,018,999
Apr 17, 2025184.99187.43184.46186.48185.970.82%42,359,249
Apr 16, 2025185.70186.73182.56184.97184.47-0.96%35,063,316
Apr 15, 2025186.34189.05185.84186.76186.250.12%30,715,458
Apr 14, 2025187.81187.97183.05186.53186.021.18%35,214,609
Apr 11, 2025181.14184.85178.58184.36183.861.46%44,954,386
Apr 10, 2025184.52185.48176.98181.71181.22-4.20%67,503,008
Apr 9, 2025172.72192.11171.74189.68189.168.50%123,015,115
Apr 8, 2025185.69185.92172.34174.82174.34-2.63%61,090,556
Apr 7, 2025174.32190.25171.73179.55179.06-0.91%96,706,222