Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
221.92
+2.06 (0.94%)
At close: Dec 20, 2024, 4:00 PM
222.49
+0.57 (0.26%)
After-hours: Dec 20, 2024, 7:59 PM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024218.60224.66218.07221.92221.920.94%53,318,162
Dec 19, 2024223.25224.43219.33219.86219.86-0.44%51,871,702
Dec 18, 2024232.24233.08218.92220.84220.84-4.43%52,267,523
Dec 17, 2024232.67233.44230.55231.07231.07-1.44%33,064,333
Dec 16, 2024232.91235.63232.35234.44233.750.59%32,293,518
Dec 13, 2024234.37234.86231.88233.07232.38-0.69%23,972,916
Dec 12, 2024237.16237.65234.35234.68233.99-1.30%21,454,510
Dec 11, 2024238.71239.29236.83237.77237.070.45%23,156,933
Dec 10, 2024237.58238.82235.92236.70236.00-0.43%19,946,500
Dec 9, 2024240.55241.38237.65237.73237.03-0.50%16,684,336
Dec 6, 2024239.79239.89238.38238.93238.220.36%20,760,908
Dec 5, 2024240.52240.86237.74238.08237.38-1.17%20,227,006
Dec 4, 2024240.28241.67239.21240.89240.180.36%19,903,043
Dec 3, 2024241.54242.14239.37240.03239.32-0.71%21,376,746
Dec 2, 2024242.24242.66240.01241.75241.03-0.05%25,274,800
Nov 29, 2024242.37243.48241.54241.87241.150.38%16,782,715
Nov 27, 2024242.01243.69240.44240.95240.240.14%19,472,811
Nov 26, 2024241.18241.61239.43240.62239.91-0.73%22,581,400
Nov 25, 2024241.49244.98241.39242.40241.681.52%33,534,000
Nov 22, 2024235.64239.24235.33238.77238.061.85%22,693,129
Nov 21, 2024232.16235.57231.11234.44233.751.52%28,679,400
Nov 20, 2024230.23230.93228.04230.93230.250.13%24,222,700
Nov 19, 2024226.59230.82226.40230.63229.950.74%26,009,400
Nov 18, 2024229.22230.60228.13228.93228.250.20%29,398,814
Nov 15, 2024232.22232.29227.81228.48227.80-1.49%37,930,047
Nov 14, 2024235.95236.43231.21231.94231.25-1.35%29,272,100
Nov 13, 2024238.95239.88234.83235.11234.41-0.99%25,947,700
Nov 12, 2024239.96241.79236.56237.46236.76-1.75%35,314,348
Nov 11, 2024240.52242.39239.85241.70240.981.50%29,207,700
Nov 8, 2024235.93238.47235.65238.12237.420.74%26,597,830
Nov 7, 2024236.89238.49235.40236.38235.68-0.35%34,970,300
Nov 6, 2024236.59237.58232.75237.22236.525.79%75,554,600
Nov 5, 2024219.34224.29219.06224.23223.571.88%26,404,600
Nov 4, 2024218.50221.74217.84220.09219.440.51%20,463,700
Nov 1, 2024219.50220.97218.34218.98218.330.56%21,222,200
Oct 31, 2024221.22221.77217.63217.76217.12-1.66%24,078,432
Oct 30, 2024221.07224.48220.90221.44220.78-0.14%19,754,849
Oct 29, 2024220.74221.90219.97221.74221.08-0.32%20,282,204
Oct 28, 2024220.79222.97220.48222.46221.801.63%19,877,718
Oct 25, 2024221.31221.97218.52218.89218.24-0.38%23,807,849
Oct 24, 2024220.43221.04218.53219.72219.070.22%18,381,921
Oct 23, 2024220.03220.80217.37219.24218.59-0.91%23,263,500
Oct 22, 2024221.47221.83220.30221.26220.61-0.38%15,813,923
Oct 21, 2024225.63225.69221.53222.10221.44-1.57%24,243,818
Oct 18, 2024226.66227.03225.39225.65224.98-0.21%20,047,400
Oct 17, 2024226.91226.96224.91226.12225.45-0.27%18,003,629
Oct 16, 2024224.89227.17224.39226.74226.071.65%27,656,700
Oct 15, 2024222.57225.50221.98223.07222.410.08%25,998,800
Oct 14, 2024221.45223.11220.43222.89222.230.74%19,263,303
Oct 11, 2024216.77221.61216.71221.26220.612.03%19,950,923
Oct 10, 2024215.90216.88214.60216.85216.21-0.55%24,571,442
Oct 9, 2024217.53219.61216.92218.06217.410.22%18,230,700
Oct 8, 2024217.63218.37216.70217.58216.940.07%18,118,600
Oct 7, 2024218.64218.66215.87217.43216.79-0.78%14,891,800
Oct 4, 2024219.29219.98217.29219.15218.501.40%27,914,834
Oct 3, 2024216.23217.23215.08216.13215.49-0.67%21,353,021
Oct 2, 2024216.99218.75216.21217.59216.95-0.14%14,455,444
Oct 1, 2024220.17220.34216.30217.89217.24-1.36%30,016,000
Sep 30, 2024219.42221.59218.58220.89220.240.25%21,952,206
Sep 27, 2024220.86222.60219.53220.33219.680.68%23,959,600
Sep 26, 2024220.49221.13218.38218.85218.200.53%24,974,700
Sep 25, 2024220.32220.61217.54217.69217.05-1.56%23,242,337
Sep 24, 2024221.63221.93219.50221.13219.730.17%20,939,810
Sep 23, 2024222.69223.11220.02220.76219.36-0.37%20,157,700
Sep 20, 2024223.45223.46221.29221.57220.16-1.07%34,587,500
Sep 19, 2024224.66224.68221.50223.97222.552.06%35,369,504
Sep 18, 2024219.23224.94218.25219.45218.060.02%54,085,216
Sep 17, 2024219.58221.80218.47219.41218.020.83%35,563,500
Sep 16, 2024217.63218.29216.14217.61216.230.36%23,289,005
Sep 13, 2024214.03217.25213.94216.83215.452.47%37,388,104
Sep 12, 2024209.91212.78208.41211.61210.271.29%27,658,533
Sep 11, 2024207.47209.25204.21208.92207.590.29%27,175,635
Sep 10, 2024208.72208.86205.79208.31206.99-0.08%23,025,700
Sep 9, 2024208.15210.26207.52208.48207.160.28%23,584,104
Sep 6, 2024211.93213.19207.14207.90206.58-1.90%34,561,311
Sep 5, 2024213.54214.03210.92211.93210.58-0.50%23,910,500
Sep 4, 2024212.76215.37211.70212.99211.64-0.17%23,706,300
Sep 3, 2024218.13219.37212.91213.35211.99-3.06%31,338,500
Aug 30, 2024219.71220.50217.40220.08218.680.58%23,010,500
Aug 29, 2024218.78220.98217.15218.81217.420.71%24,599,500
Aug 28, 2024217.87219.12216.27217.26215.88-0.68%19,685,018
Aug 27, 2024218.91219.37217.71218.74217.35-0.78%19,577,900
Aug 26, 2024221.93222.45220.08220.45219.050.03%24,865,547
Aug 23, 2024215.18221.08214.79220.38218.983.19%40,003,100
Aug 22, 2024215.57216.37213.13213.56212.20-0.88%18,084,300
Aug 21, 2024214.28215.66212.82215.46214.091.30%19,623,100
Aug 20, 2024214.89214.95212.05212.69211.34-1.17%21,703,900
Aug 19, 2024212.96215.21212.82215.20213.831.22%17,246,236
Aug 16, 2024211.37213.98211.28212.60211.250.26%30,427,401
Aug 15, 2024211.26213.10209.91212.04210.692.59%42,561,600
Aug 14, 2024208.63208.75205.74206.68205.37-0.62%25,345,600
Aug 13, 2024206.09208.38204.86207.97206.651.65%25,458,310
Aug 12, 2024206.61206.98203.82204.60203.30-0.90%20,357,900
Aug 9, 2024207.05207.12204.94206.46205.15-0.21%20,954,500
Aug 8, 2024204.42207.00203.17206.89205.582.43%26,550,311
Aug 7, 2024207.85207.96201.56201.98200.70-1.18%30,594,520
Aug 6, 2024203.01207.25201.20204.40203.101.09%37,072,537
Aug 5, 2024197.90204.74196.70202.20200.92-3.22%65,683,110
Aug 2, 2024208.85211.19206.99208.92207.59-3.54%66,850,204
Aug 1, 2024223.77224.89215.06216.58215.20-3.25%71,508,116