Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
238.34
-2.46 (-1.02%)
At close: Sep 12, 2025, 4:00 PM EDT
238.39
+0.05 (0.02%)
After-hours: Sep 12, 2025, 4:52 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025240.20240.32238.59238.43--0.98%32,795,653
Sep 11, 2025236.85240.93236.24240.80240.801.85%43,629,818
Sep 10, 2025237.31238.27235.46236.43236.43-0.18%33,910,156
Sep 9, 2025237.90237.96235.42236.85236.85-0.59%35,395,784
Sep 8, 2025238.51238.56236.39238.25238.250.20%31,487,732
Sep 5, 2025237.72239.68234.95237.77237.770.50%47,542,498
Sep 4, 2025234.23236.67233.58236.59236.591.25%30,323,833
Sep 3, 2025233.27235.26232.46233.67233.67-0.10%32,961,156
Sep 2, 2025231.99234.40231.47233.90233.90-0.54%33,108,624
Aug 29, 2025236.74237.02234.37235.17235.17-0.44%29,254,768
Aug 28, 2025236.96236.97235.35236.22236.220.12%25,011,198
Aug 27, 2025233.74236.12233.56235.94235.940.71%25,395,394
Aug 26, 2025232.83234.87232.59234.28234.280.83%25,121,535
Aug 25, 2025234.14234.30232.36232.36232.36-1.05%28,453,657
Aug 22, 2025227.37235.42227.18234.83234.833.92%58,205,537
Aug 21, 2025224.41226.32223.78225.97225.970.25%24,539,360
Aug 20, 2025225.93226.38223.69225.41225.41-0.35%29,229,749
Aug 19, 2025228.02228.98225.69226.21226.21-0.77%25,000,687
Aug 18, 2025227.21228.46226.94227.96227.960.37%20,144,107
Aug 15, 2025228.64228.78226.04227.13227.13-0.49%33,571,448
Aug 14, 2025228.44228.80226.17228.24228.24-1.29%55,945,507
Aug 13, 2025228.26231.46227.83231.22231.221.94%41,705,784
Aug 12, 2025221.85226.98221.15226.81226.812.97%43,991,900
Aug 11, 2025220.77221.68219.81220.27220.27-0.02%25,212,844
Aug 8, 2025221.07221.57219.74220.32220.320.22%28,318,098
Aug 7, 2025222.76222.84218.51219.84219.84-0.33%37,088,008
Aug 6, 2025220.95220.99219.38220.56220.56-0.13%23,142,100
Aug 5, 2025220.56221.26218.24220.85220.850.51%31,337,056
Aug 4, 2025216.55219.74216.08219.73219.732.24%34,989,623
Aug 1, 2025216.22216.56212.34214.92214.92-2.04%63,854,124
Jul 31, 2025220.46222.02218.88219.39219.39-0.98%42,913,929
Jul 30, 2025223.66224.93220.12221.56221.56-0.51%48,924,406
Jul 29, 2025225.61225.69222.06222.69222.69-0.64%28,685,904
Jul 28, 2025225.32225.44223.43224.12224.12-0.12%24,934,940
Jul 25, 2025224.42224.60222.54224.38224.380.37%24,555,538
Jul 24, 2025225.52225.85223.48223.55223.55-1.38%29,446,650
Jul 23, 2025224.82226.71224.07226.68226.681.53%37,478,061
Jul 22, 2025221.62223.81220.66223.27223.270.83%30,873,278
Jul 21, 2025223.54224.41221.25221.43221.43-0.40%28,191,417
Jul 18, 2025225.29225.36221.98222.33222.33-0.71%49,009,884
Jul 17, 2025221.08224.20220.71223.92223.921.31%43,548,026
Jul 16, 2025220.22221.37216.91221.02221.021.01%48,199,763
Jul 15, 2025224.07224.23218.79218.82218.82-1.96%44,215,375
Jul 14, 2025221.37223.34221.06223.19223.190.67%24,632,248
Jul 11, 2025223.17223.54221.57221.70221.70-1.38%31,579,641
Jul 10, 2025223.39226.05222.86224.80224.800.51%33,865,885
Jul 9, 2025222.57223.69221.12223.65223.651.08%32,425,152
Jul 8, 2025220.58222.29220.33221.25221.250.69%36,339,315
Jul 7, 2025221.57222.82218.41219.73219.73-1.50%41,551,196
Jul 3, 2025222.01223.33221.77223.08223.080.93%23,515,741