iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
184.33
-2.43 (-1.30%)
Apr 16, 2025, 2:27 PM EDT - Market open
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 185.68 | 186.68 | 184.78 | 184.80 | - | -1.05% | 17,261,512 |
| Apr 15, 2025 | 186.34 | 189.05 | 185.84 | 186.76 | 186.76 | 0.12% | 30,715,458 |
| Apr 14, 2025 | 187.81 | 187.97 | 183.05 | 186.53 | 186.53 | 1.18% | 35,214,609 |
| Apr 11, 2025 | 181.14 | 184.85 | 178.58 | 184.36 | 184.36 | 1.46% | 44,954,386 |
| Apr 10, 2025 | 184.52 | 185.48 | 176.98 | 181.71 | 181.71 | -4.20% | 67,503,008 |
| Apr 9, 2025 | 172.72 | 192.11 | 171.74 | 189.68 | 189.68 | 8.50% | 123,015,115 |
| Apr 8, 2025 | 185.69 | 185.92 | 172.34 | 174.82 | 174.82 | -2.63% | 61,090,556 |
| Apr 7, 2025 | 174.32 | 190.25 | 171.73 | 179.55 | 179.55 | -0.91% | 96,706,222 |
| Apr 4, 2025 | 182.61 | 184.05 | 176.67 | 181.19 | 181.19 | -4.46% | 92,612,780 |
| Apr 3, 2025 | 193.11 | 195.06 | 189.20 | 189.65 | 189.65 | -6.42% | 60,551,537 |
| Apr 2, 2025 | 196.78 | 203.33 | 196.54 | 202.66 | 202.66 | 1.58% | 36,603,040 |
| Apr 1, 2025 | 198.99 | 201.23 | 196.66 | 199.51 | 199.51 | 0.01% | 26,054,120 |
| Mar 31, 2025 | 197.48 | 200.64 | 195.49 | 199.49 | 199.49 | -0.48% | 32,250,760 |
| Mar 28, 2025 | 204.54 | 204.58 | 199.38 | 200.45 | 200.45 | -2.03% | 26,656,150 |
| Mar 27, 2025 | 205.33 | 206.35 | 203.76 | 204.61 | 204.61 | -0.48% | 23,960,035 |
| Mar 26, 2025 | 207.96 | 208.82 | 204.68 | 205.59 | 205.59 | -1.02% | 19,422,394 |
| Mar 25, 2025 | 208.69 | 209.27 | 207.09 | 207.70 | 207.70 | -0.56% | 17,836,895 |
| Mar 24, 2025 | 206.96 | 209.23 | 206.69 | 208.86 | 208.86 | 2.49% | 25,774,694 |
| Mar 21, 2025 | 202.72 | 204.42 | 201.76 | 203.79 | 203.79 | -0.62% | 39,470,240 |
| Mar 20, 2025 | 204.32 | 207.30 | 204.20 | 205.06 | 205.06 | -0.63% | 25,665,925 |
| Mar 19, 2025 | 203.35 | 207.68 | 202.90 | 206.37 | 206.37 | 1.56% | 31,595,576 |
| Mar 18, 2025 | 203.85 | 203.92 | 202.35 | 203.21 | 203.21 | -1.09% | 22,887,966 |
| Mar 17, 2025 | 202.71 | 206.02 | 202.60 | 205.45 | 204.99 | 1.26% | 26,947,562 |
| Mar 14, 2025 | 200.24 | 203.07 | 199.34 | 202.89 | 202.43 | 2.42% | 34,089,406 |
| Mar 13, 2025 | 201.27 | 202.03 | 197.00 | 198.10 | 197.65 | -1.49% | 31,336,882 |
| Mar 12, 2025 | 203.05 | 203.75 | 199.55 | 201.10 | 200.65 | 0.17% | 36,881,730 |
| Mar 11, 2025 | 201.12 | 203.22 | 198.53 | 200.75 | 200.30 | -0.01% | 51,509,686 |
| Mar 10, 2025 | 203.44 | 204.74 | 198.75 | 200.77 | 200.32 | -2.52% | 38,914,808 |
| Mar 7, 2025 | 204.97 | 207.11 | 201.73 | 205.95 | 205.49 | 0.33% | 43,513,963 |
| Mar 6, 2025 | 205.78 | 208.12 | 203.90 | 205.28 | 204.82 | -1.53% | 39,206,266 |
| Mar 5, 2025 | 206.45 | 208.84 | 204.82 | 208.47 | 208.00 | 0.99% | 35,778,458 |
| Mar 4, 2025 | 205.93 | 209.77 | 203.19 | 206.42 | 205.95 | -1.13% | 56,427,050 |
| Mar 3, 2025 | 215.40 | 215.96 | 207.42 | 208.78 | 208.31 | -2.73% | 36,330,030 |
| Feb 28, 2025 | 211.64 | 214.66 | 210.96 | 214.65 | 214.17 | 1.06% | 32,015,381 |
| Feb 27, 2025 | 215.64 | 216.49 | 212.22 | 212.39 | 211.91 | -1.53% | 29,378,527 |
| Feb 26, 2025 | 216.06 | 218.41 | 214.84 | 215.68 | 215.19 | 0.13% | 25,464,168 |
| Feb 25, 2025 | 216.37 | 217.27 | 213.49 | 215.41 | 214.92 | -0.38% | 33,665,070 |
| Feb 24, 2025 | 218.79 | 218.79 | 215.15 | 216.23 | 215.74 | -0.72% | 30,246,231 |
| Feb 21, 2025 | 226.00 | 226.36 | 217.46 | 217.80 | 217.31 | -2.88% | 45,036,913 |
| Feb 20, 2025 | 226.01 | 226.19 | 223.01 | 224.26 | 223.75 | -0.96% | 18,507,741 |
| Feb 19, 2025 | 225.41 | 227.15 | 225.08 | 226.43 | 225.92 | -0.34% | 16,194,794 |
| Feb 18, 2025 | 226.15 | 227.67 | 225.51 | 227.21 | 226.70 | 0.55% | 15,166,519 |
| Feb 14, 2025 | 227.27 | 227.98 | 225.61 | 225.97 | 225.46 | -0.08% | 13,574,522 |
| Feb 13, 2025 | 225.04 | 226.34 | 223.75 | 226.14 | 225.63 | 1.13% | 21,419,398 |
| Feb 12, 2025 | 222.26 | 224.48 | 221.79 | 223.62 | 223.12 | -0.92% | 25,572,759 |
| Feb 11, 2025 | 225.05 | 226.42 | 224.81 | 225.70 | 225.19 | -0.58% | 18,215,717 |
| Feb 10, 2025 | 227.37 | 227.52 | 225.86 | 227.02 | 226.51 | 0.45% | 14,574,663 |
| Feb 7, 2025 | 228.85 | 229.25 | 225.58 | 226.00 | 225.49 | -1.16% | 28,914,429 |
| Feb 6, 2025 | 230.51 | 230.70 | 227.30 | 228.65 | 228.13 | -0.33% | 18,809,380 |
| Feb 5, 2025 | 228.06 | 229.50 | 226.89 | 229.40 | 228.88 | 1.09% | 15,197,293 |