iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
205.95
+0.67 (0.33%)
At close: Mar 7, 2025, 4:00 PM
205.44
-0.51 (-0.25%)
After-hours: Mar 7, 2025, 7:59 PM EST
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 204.97 | 207.11 | 201.73 | 205.95 | 205.95 | 0.33% | 43,513,963 |
| Mar 6, 2025 | 205.78 | 208.12 | 203.90 | 205.28 | 205.28 | -1.53% | 39,206,266 |
| Mar 5, 2025 | 206.45 | 208.84 | 204.82 | 208.47 | 208.47 | 0.99% | 35,778,458 |
| Mar 4, 2025 | 205.93 | 209.77 | 203.19 | 206.42 | 206.42 | -1.13% | 56,427,050 |
| Mar 3, 2025 | 215.40 | 215.96 | 207.42 | 208.78 | 208.78 | -2.73% | 36,330,030 |
| Feb 28, 2025 | 211.64 | 214.66 | 210.96 | 214.65 | 214.65 | 1.06% | 32,015,381 |
| Feb 27, 2025 | 215.64 | 216.49 | 212.22 | 212.39 | 212.39 | -1.53% | 29,378,527 |
| Feb 26, 2025 | 216.06 | 218.41 | 214.84 | 215.68 | 215.68 | 0.13% | 25,464,168 |
| Feb 25, 2025 | 216.37 | 217.27 | 213.49 | 215.41 | 215.41 | -0.38% | 33,665,070 |
| Feb 24, 2025 | 218.79 | 218.79 | 215.15 | 216.23 | 216.23 | -0.72% | 30,246,231 |
| Feb 21, 2025 | 226.00 | 226.36 | 217.46 | 217.80 | 217.80 | -2.88% | 45,036,913 |
| Feb 20, 2025 | 226.01 | 226.19 | 223.01 | 224.26 | 224.26 | -0.96% | 18,507,741 |
| Feb 19, 2025 | 225.41 | 227.15 | 225.08 | 226.43 | 226.43 | -0.34% | 16,194,794 |
| Feb 18, 2025 | 226.15 | 227.67 | 225.51 | 227.21 | 227.21 | 0.55% | 15,166,519 |
| Feb 14, 2025 | 227.27 | 227.98 | 225.61 | 225.97 | 225.97 | -0.08% | 13,574,522 |
| Feb 13, 2025 | 225.04 | 226.34 | 223.75 | 226.14 | 226.14 | 1.13% | 21,419,398 |
| Feb 12, 2025 | 222.26 | 224.48 | 221.79 | 223.62 | 223.62 | -0.92% | 25,572,759 |
| Feb 11, 2025 | 225.05 | 226.42 | 224.81 | 225.70 | 225.70 | -0.58% | 18,215,717 |
| Feb 10, 2025 | 227.37 | 227.52 | 225.86 | 227.02 | 227.02 | 0.45% | 14,574,663 |
| Feb 7, 2025 | 228.85 | 229.25 | 225.58 | 226.00 | 226.00 | -1.16% | 28,914,429 |
| Feb 6, 2025 | 230.51 | 230.70 | 227.30 | 228.65 | 228.65 | -0.33% | 18,809,380 |
| Feb 5, 2025 | 228.06 | 229.50 | 226.89 | 229.40 | 229.40 | 1.09% | 15,197,293 |
| Feb 4, 2025 | 223.60 | 227.13 | 223.21 | 226.93 | 226.93 | 1.38% | 17,985,502 |
| Feb 3, 2025 | 221.51 | 225.55 | 220.67 | 223.83 | 223.83 | -1.17% | 34,023,345 |
| Jan 31, 2025 | 228.75 | 230.32 | 225.54 | 226.48 | 226.48 | -0.90% | 35,348,792 |
| Jan 30, 2025 | 228.52 | 230.05 | 226.92 | 228.53 | 228.53 | 1.02% | 25,575,054 |
| Jan 29, 2025 | 226.68 | 228.22 | 224.58 | 226.23 | 226.23 | -0.23% | 20,280,453 |
| Jan 28, 2025 | 226.74 | 227.56 | 225.18 | 226.75 | 226.75 | 0.11% | 16,847,369 |
| Jan 27, 2025 | 226.71 | 229.62 | 225.21 | 226.50 | 226.50 | -0.96% | 27,461,720 |
| Jan 24, 2025 | 228.82 | 230.23 | 228.04 | 228.69 | 228.69 | -0.28% | 19,074,526 |
| Jan 23, 2025 | 226.93 | 229.35 | 226.55 | 229.33 | 229.33 | 0.46% | 20,850,721 |
| Jan 22, 2025 | 229.35 | 229.85 | 227.83 | 228.29 | 228.29 | -0.65% | 21,307,329 |
| Jan 21, 2025 | 227.52 | 229.89 | 226.99 | 229.79 | 229.79 | 1.92% | 26,086,309 |
| Jan 17, 2025 | 226.93 | 226.97 | 224.67 | 225.46 | 225.46 | 0.43% | 26,754,914 |
| Jan 16, 2025 | 224.15 | 225.23 | 222.71 | 224.49 | 224.49 | 0.20% | 21,029,804 |
| Jan 15, 2025 | 225.44 | 225.58 | 223.00 | 224.04 | 224.04 | 1.97% | 30,124,684 |
| Jan 14, 2025 | 219.18 | 220.23 | 217.22 | 219.72 | 219.72 | 1.14% | 25,447,518 |
| Jan 13, 2025 | 214.50 | 217.52 | 213.97 | 217.25 | 217.25 | 0.19% | 28,603,831 |
| Jan 10, 2025 | 218.31 | 218.71 | 215.31 | 216.83 | 216.83 | -2.20% | 37,379,430 |
| Jan 8, 2025 | 220.90 | 222.31 | 219.01 | 221.71 | 221.71 | -0.45% | 26,795,947 |
| Jan 7, 2025 | 225.58 | 226.52 | 221.38 | 222.72 | 222.72 | -0.80% | 28,835,228 |
| Jan 6, 2025 | 225.76 | 227.17 | 224.14 | 224.52 | 224.52 | 0.04% | 23,541,877 |
| Jan 3, 2025 | 222.07 | 224.82 | 221.38 | 224.43 | 224.43 | 1.49% | 24,525,330 |
| Jan 2, 2025 | 222.93 | 224.37 | 219.60 | 221.14 | 221.14 | 0.08% | 29,362,959 |
| Dec 31, 2024 | 222.12 | 223.28 | 220.15 | 220.96 | 220.96 | 0.13% | 26,208,298 |
| Dec 30, 2024 | 220.67 | 221.81 | 217.85 | 220.68 | 220.68 | -0.77% | 25,706,127 |
| Dec 27, 2024 | 224.29 | 225.44 | 220.20 | 222.39 | 222.39 | -1.46% | 26,956,047 |
| Dec 26, 2024 | 222.42 | 226.14 | 221.47 | 225.68 | 225.68 | 1.03% | 20,085,707 |
| Dec 24, 2024 | 222.02 | 223.63 | 220.48 | 223.39 | 223.39 | 0.89% | 13,399,595 |
| Dec 23, 2024 | 221.74 | 222.40 | 219.38 | 221.41 | 221.41 | -0.23% | 29,606,797 |