Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
263.81
+2.40 (0.92%)
At close: Mar 2, 2026, 4:00 PM EST
262.93
-0.88 (-0.33%)
After-hours: Mar 2, 2026, 7:16 PM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026257.81264.28257.79263.81263.810.92%52,916,079
Feb 27, 2026262.10262.76259.77261.41261.41-1.72%40,261,122
Feb 26, 2026265.01266.24262.12265.99265.990.53%39,563,411
Feb 25, 2026265.25265.28262.43264.58264.580.47%25,414,882
Feb 24, 2026260.40264.14259.86263.33263.331.09%34,598,923
Feb 23, 2026263.40264.37258.10260.49260.49-1.56%43,733,735
Feb 20, 2026262.85267.33262.14264.61264.61-46,627,494
Feb 19, 2026262.57264.64261.08264.60264.600.23%30,699,017
Feb 18, 2026263.03266.91261.85263.99263.990.36%35,691,301
Feb 17, 2026262.38264.36259.06263.04263.040.03%33,425,908
Feb 13, 2026260.60265.17258.51262.96262.961.32%45,125,403
Feb 12, 2026267.02267.46258.39259.54259.54-2.04%46,777,112
Feb 11, 2026268.47268.96262.10264.95264.95-0.45%41,502,969
Feb 10, 2026267.23268.52265.88266.16266.16-0.27%24,442,079
Feb 9, 2026264.84267.67263.34266.88266.880.70%28,789,540
Feb 6, 2026259.74265.72259.58265.02265.023.59%43,007,459
Feb 5, 2026258.50261.62255.05255.83255.83-1.80%47,175,410
Feb 4, 2026264.16264.65257.14260.52260.52-0.86%48,323,439
Feb 3, 2026263.06265.06258.55262.78262.780.23%54,128,163
Feb 2, 2026258.48263.77258.35262.18262.180.97%42,340,187
Jan 30, 2026261.07262.98257.94259.65259.65-1.41%58,464,234
Jan 29, 2026264.07265.06259.41263.37263.370.03%43,517,635
Jan 28, 2026265.98266.68262.56263.30263.30-0.54%36,680,094
Jan 27, 2026264.05264.86262.66264.73264.730.28%26,517,069
Jan 26, 2026265.07266.69263.49263.98263.98-0.31%31,949,023
Jan 23, 2026269.04269.05264.46264.81264.81-1.85%41,899,923
Jan 22, 2026269.83271.60269.42269.79269.790.75%34,896,155
Jan 21, 2026264.64268.59262.92267.79267.791.98%59,749,435
Jan 20, 2026261.14265.08261.06262.58262.58-1.20%47,592,331
Jan 16, 2026265.87267.22264.71265.76265.760.09%33,804,061
Jan 15, 2026264.06267.05263.73265.51265.510.88%33,019,038
Jan 14, 2026261.13263.46260.19263.19263.190.70%36,534,303
Jan 13, 2026262.41262.89260.46261.35261.35-0.06%33,657,426
Jan 12, 2026259.28261.66258.24261.50261.500.49%28,139,612
Jan 9, 2026259.58261.56258.09260.23260.230.76%36,019,322
Jan 8, 2026254.70258.93254.36258.27258.271.09%37,528,896
Jan 7, 2026256.40256.80253.97255.48255.48-0.23%32,692,563
Jan 6, 2026252.24256.25251.52256.08256.081.33%40,204,553
Jan 5, 2026249.79253.55249.57252.73252.731.59%37,030,921
Jan 2, 2026247.63249.09245.86248.78248.781.06%39,620,528
Dec 31, 2025248.18248.28246.01246.16246.16-0.75%35,084,376
Dec 30, 2025249.97250.15247.95248.03248.03-0.74%22,013,510
Dec 29, 2025250.26251.50249.35249.88249.88-0.61%24,962,189
Dec 26, 2025252.58252.75250.40251.42251.42-0.51%17,270,266
Dec 24, 2025251.97252.86251.12252.71252.710.25%12,081,940
Dec 23, 2025252.42253.22251.46252.08252.08-0.59%24,656,810
Dec 22, 2025252.28255.12252.20253.58253.581.11%36,628,811
Dec 19, 2025249.28251.40249.06250.79250.790.84%42,664,809
Dec 18, 2025250.18251.36248.21248.71248.710.59%39,043,573
Dec 17, 2025250.37252.16246.70247.24247.24-1.06%38,132,440