iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
245.83
+1.81 (0.74%)
At close: Oct 3, 2025, 4:00 PM EDT
246.08
+0.25 (0.10%)
After-hours: Oct 3, 2025, 8:00 PM EDT
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 245.35 | 248.09 | 245.03 | 245.83 | 245.83 | 0.74% | 34,579,610 |
| Oct 2, 2025 | 243.00 | 244.09 | 241.47 | 244.02 | 244.02 | 0.63% | 28,687,401 |
| Oct 1, 2025 | 240.57 | 243.04 | 240.55 | 242.49 | 242.49 | 0.22% | 28,519,998 |
| Sep 30, 2025 | 241.11 | 242.13 | 239.40 | 241.96 | 241.96 | 0.14% | 33,447,721 |
| Sep 29, 2025 | 242.84 | 242.93 | 240.81 | 241.62 | 241.62 | 0.12% | 26,391,483 |
| Sep 26, 2025 | 239.62 | 241.68 | 239.33 | 241.34 | 241.34 | 0.86% | 28,942,766 |
| Sep 25, 2025 | 238.98 | 239.99 | 237.55 | 239.29 | 239.29 | -0.96% | 37,209,480 |
| Sep 24, 2025 | 243.90 | 244.61 | 241.56 | 241.60 | 241.60 | -0.92% | 36,002,182 |
| Sep 23, 2025 | 245.01 | 247.18 | 243.44 | 243.84 | 243.84 | -0.23% | 41,854,513 |
| Sep 22, 2025 | 242.24 | 244.79 | 241.11 | 244.39 | 244.39 | 0.58% | 53,572,930 |
| Sep 19, 2025 | 245.57 | 245.57 | 242.51 | 242.98 | 242.98 | -0.76% | 56,092,037 |
| Sep 18, 2025 | 240.80 | 245.15 | 240.13 | 244.84 | 244.84 | 2.49% | 49,167,670 |
| Sep 17, 2025 | 238.82 | 244.28 | 237.02 | 238.89 | 238.89 | 0.26% | 79,955,604 |
| Sep 16, 2025 | 238.45 | 238.93 | 236.76 | 238.28 | 238.28 | -0.45% | 37,059,322 |
| Sep 15, 2025 | 239.23 | 240.04 | 238.55 | 239.35 | 238.67 | 0.42% | 33,014,031 |
| Sep 12, 2025 | 240.20 | 240.32 | 238.20 | 238.34 | 237.67 | -1.02% | 46,097,640 |
| Sep 11, 2025 | 236.85 | 240.93 | 236.24 | 240.80 | 240.12 | 1.85% | 43,629,818 |
| Sep 10, 2025 | 237.31 | 238.27 | 235.46 | 236.43 | 235.76 | -0.18% | 33,910,156 |
| Sep 9, 2025 | 237.90 | 237.96 | 235.42 | 236.85 | 236.18 | -0.59% | 35,395,784 |
| Sep 8, 2025 | 238.51 | 238.56 | 236.39 | 238.25 | 237.58 | 0.20% | 31,487,732 |
| Sep 5, 2025 | 237.72 | 239.68 | 234.95 | 237.77 | 237.10 | 0.50% | 47,542,498 |
| Sep 4, 2025 | 234.23 | 236.67 | 233.58 | 236.59 | 235.92 | 1.25% | 30,323,833 |
| Sep 3, 2025 | 233.27 | 235.26 | 232.46 | 233.67 | 233.01 | -0.10% | 32,961,156 |
| Sep 2, 2025 | 231.99 | 234.40 | 231.47 | 233.90 | 233.24 | -0.54% | 33,108,624 |
| Aug 29, 2025 | 236.74 | 237.02 | 234.37 | 235.17 | 234.50 | -0.44% | 29,254,768 |
| Aug 28, 2025 | 236.96 | 236.97 | 235.35 | 236.22 | 235.55 | 0.12% | 25,011,198 |
| Aug 27, 2025 | 233.74 | 236.12 | 233.56 | 235.94 | 235.27 | 0.71% | 25,395,394 |
| Aug 26, 2025 | 232.83 | 234.87 | 232.59 | 234.28 | 233.62 | 0.83% | 25,121,535 |
| Aug 25, 2025 | 234.14 | 234.30 | 232.36 | 232.36 | 231.70 | -1.05% | 28,453,657 |
| Aug 22, 2025 | 227.37 | 235.42 | 227.18 | 234.83 | 234.17 | 3.92% | 58,205,537 |
| Aug 21, 2025 | 224.41 | 226.32 | 223.78 | 225.97 | 225.33 | 0.25% | 24,539,360 |
| Aug 20, 2025 | 225.93 | 226.38 | 223.69 | 225.41 | 224.77 | -0.35% | 29,229,749 |
| Aug 19, 2025 | 228.02 | 228.98 | 225.69 | 226.21 | 225.57 | -0.77% | 25,000,687 |
| Aug 18, 2025 | 227.21 | 228.46 | 226.94 | 227.96 | 227.31 | 0.37% | 20,144,107 |
| Aug 15, 2025 | 228.64 | 228.78 | 226.04 | 227.13 | 226.49 | -0.49% | 33,571,448 |
| Aug 14, 2025 | 228.44 | 228.80 | 226.17 | 228.24 | 227.59 | -1.29% | 55,945,507 |
| Aug 13, 2025 | 228.26 | 231.46 | 227.83 | 231.22 | 230.57 | 1.94% | 41,705,784 |
| Aug 12, 2025 | 221.85 | 226.98 | 221.15 | 226.81 | 226.17 | 2.97% | 43,991,900 |
| Aug 11, 2025 | 220.77 | 221.68 | 219.81 | 220.27 | 219.65 | -0.02% | 25,212,844 |
| Aug 8, 2025 | 221.07 | 221.57 | 219.74 | 220.32 | 219.70 | 0.22% | 28,318,098 |
| Aug 7, 2025 | 222.76 | 222.84 | 218.51 | 219.84 | 219.22 | -0.33% | 37,088,008 |
| Aug 6, 2025 | 220.95 | 220.99 | 219.38 | 220.56 | 219.94 | -0.13% | 23,142,100 |
| Aug 5, 2025 | 220.56 | 221.26 | 218.24 | 220.85 | 220.22 | 0.51% | 31,337,056 |
| Aug 4, 2025 | 216.55 | 219.74 | 216.08 | 219.73 | 219.11 | 2.24% | 34,989,623 |
| Aug 1, 2025 | 216.22 | 216.56 | 212.34 | 214.92 | 214.31 | -2.04% | 63,854,124 |
| Jul 31, 2025 | 220.46 | 222.02 | 218.88 | 219.39 | 218.77 | -0.98% | 42,913,929 |
| Jul 30, 2025 | 223.66 | 224.93 | 220.12 | 221.56 | 220.93 | -0.51% | 48,924,406 |
| Jul 29, 2025 | 225.61 | 225.69 | 222.06 | 222.69 | 222.06 | -0.64% | 28,685,904 |
| Jul 28, 2025 | 225.32 | 225.44 | 223.43 | 224.12 | 223.49 | -0.12% | 24,934,940 |
| Jul 25, 2025 | 224.42 | 224.60 | 222.54 | 224.38 | 223.74 | 0.37% | 24,555,538 |