iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
250.33
+0.90 (0.36%)
At close: Oct 27, 2025, 4:00 PM EDT
250.39
+0.06 (0.02%)
After-hours: Oct 27, 2025, 4:19 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025251.78252.21249.53250.31-0.35%30,926,993
Oct 24, 2025249.80251.11248.97249.43249.431.22%26,627,005
Oct 23, 2025244.29247.12243.68246.42246.421.27%28,591,002
Oct 22, 2025246.03246.86240.77243.34243.34-1.48%46,578,446
Oct 21, 2025247.43248.37245.51246.99246.99-0.47%26,337,895
Oct 20, 2025246.62248.33246.14248.16248.161.95%32,545,025
Oct 17, 2025243.32245.16241.47243.41243.41-0.67%55,379,514
Oct 16, 2025250.97251.26244.00245.06245.06-2.11%52,740,394
Oct 15, 2025250.36252.77247.06250.33250.330.98%45,369,046
Oct 14, 2025241.23249.60240.36247.90247.901.43%45,320,805
Oct 13, 2025241.83244.63241.40244.41244.412.78%36,298,626
Oct 10, 2025245.75246.89237.56237.79237.79-2.99%70,569,415
Oct 9, 2025246.31247.25244.01245.13245.13-0.64%26,243,148
Oct 8, 2025245.28246.96243.80246.72246.721.05%25,824,957
Oct 7, 2025247.36247.64243.19244.16244.16-1.07%31,766,601
Oct 6, 2025247.73248.48246.07246.81246.810.40%31,507,374
Oct 3, 2025245.35248.09245.03245.83245.830.74%34,579,610
Oct 2, 2025243.00244.09241.47244.02244.020.63%28,687,401
Oct 1, 2025240.57243.04240.55242.49242.490.22%28,519,998
Sep 30, 2025241.11242.13239.40241.96241.960.14%33,447,721
Sep 29, 2025242.84242.93240.81241.62241.620.12%26,391,483
Sep 26, 2025239.62241.68239.33241.34241.340.86%28,942,766
Sep 25, 2025238.98239.99237.55239.29239.29-0.96%37,209,480
Sep 24, 2025243.90244.61241.56241.60241.60-0.92%36,002,182
Sep 23, 2025245.01247.18243.44243.84243.84-0.23%41,854,513
Sep 22, 2025242.24244.79241.11244.39244.390.58%53,572,930
Sep 19, 2025245.57245.57242.51242.98242.98-0.76%56,092,037
Sep 18, 2025240.80245.15240.13244.84244.842.49%49,167,670
Sep 17, 2025238.82244.28237.02238.89238.890.26%79,955,604
Sep 16, 2025238.45238.93236.76238.28238.28-0.45%37,059,322
Sep 15, 2025239.23240.04238.55239.35238.670.42%33,014,031
Sep 12, 2025240.20240.32238.20238.34237.67-1.02%46,097,640
Sep 11, 2025236.85240.93236.24240.80240.121.85%43,629,818
Sep 10, 2025237.31238.27235.46236.43235.76-0.18%33,910,156
Sep 9, 2025237.90237.96235.42236.85236.18-0.59%35,395,784
Sep 8, 2025238.51238.56236.39238.25237.580.20%31,487,732
Sep 5, 2025237.72239.68234.95237.77237.100.50%47,542,498
Sep 4, 2025234.23236.67233.58236.59235.921.25%30,323,833
Sep 3, 2025233.27235.26232.46233.67233.01-0.10%32,961,156
Sep 2, 2025231.99234.40231.47233.90233.24-0.54%33,108,624
Aug 29, 2025236.74237.02234.37235.17234.50-0.44%29,254,768
Aug 28, 2025236.96236.97235.35236.22235.550.12%25,011,198
Aug 27, 2025233.74236.12233.56235.94235.270.71%25,395,394
Aug 26, 2025232.83234.87232.59234.28233.620.83%25,121,535
Aug 25, 2025234.14234.30232.36232.36231.70-1.05%28,453,657
Aug 22, 2025227.37235.42227.18234.83234.173.92%58,205,537
Aug 21, 2025224.41226.32223.78225.97225.330.25%24,539,360
Aug 20, 2025225.93226.38223.69225.41224.77-0.35%29,229,749
Aug 19, 2025228.02228.98225.69226.21225.57-0.77%25,000,687
Aug 18, 2025227.21228.46226.94227.96227.310.37%20,144,107