iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
205.51
-2.19 (-1.05%)
At close: May 28, 2025, 4:00 PM
209.50
+3.99 (1.94%)
After-hours: May 28, 2025, 8:00 PM EDT
IWM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 207.71 | 208.03 | 205.20 | 205.51 | 205.51 | -1.05% | 26,046,664 |
May 27, 2025 | 205.64 | 207.75 | 204.16 | 207.70 | 207.70 | 2.54% | 31,655,884 |
May 23, 2025 | 199.78 | 203.26 | 199.65 | 202.56 | 202.56 | -0.31% | 29,114,602 |
May 22, 2025 | 202.29 | 204.37 | 201.53 | 203.20 | 203.20 | - | 31,831,347 |
May 21, 2025 | 206.63 | 207.61 | 202.84 | 203.21 | 203.21 | -2.81% | 36,704,354 |
May 20, 2025 | 208.66 | 209.76 | 207.96 | 209.08 | 209.08 | 0.05% | 22,053,136 |
May 19, 2025 | 206.80 | 209.09 | 206.26 | 208.97 | 208.97 | -0.42% | 25,859,569 |
May 16, 2025 | 208.42 | 210.13 | 207.78 | 209.85 | 209.85 | 0.83% | 28,906,392 |
May 15, 2025 | 206.58 | 208.19 | 205.39 | 208.13 | 208.13 | 0.65% | 21,563,654 |
May 14, 2025 | 208.04 | 208.54 | 206.53 | 206.78 | 206.78 | -0.89% | 26,316,119 |
May 13, 2025 | 208.93 | 209.61 | 207.96 | 208.63 | 208.63 | 0.37% | 28,295,839 |
May 12, 2025 | 208.84 | 209.73 | 205.82 | 207.87 | 207.87 | 3.52% | 38,207,233 |
May 9, 2025 | 201.54 | 202.28 | 199.96 | 200.81 | 200.81 | -0.18% | 17,203,045 |
May 8, 2025 | 199.77 | 202.74 | 198.26 | 201.18 | 201.18 | 1.90% | 32,646,309 |
May 7, 2025 | 198.10 | 198.56 | 196.04 | 197.42 | 197.42 | 0.33% | 24,027,152 |
May 6, 2025 | 196.59 | 198.59 | 195.64 | 196.77 | 196.77 | -1.09% | 24,642,149 |
May 5, 2025 | 198.57 | 200.50 | 198.08 | 198.94 | 198.94 | -0.77% | 20,834,208 |
May 2, 2025 | 198.33 | 201.21 | 198.18 | 200.48 | 200.48 | 2.25% | 30,201,787 |
May 1, 2025 | 195.71 | 197.67 | 193.74 | 196.07 | 196.07 | 0.62% | 33,169,717 |
Apr 30, 2025 | 193.14 | 195.48 | 190.72 | 194.86 | 194.86 | -0.63% | 29,046,138 |
Apr 29, 2025 | 194.47 | 196.86 | 193.01 | 196.09 | 196.09 | 0.59% | 20,118,155 |
Apr 28, 2025 | 194.50 | 196.15 | 192.53 | 194.94 | 194.94 | 0.42% | 22,482,254 |
Apr 25, 2025 | 192.72 | 194.26 | 191.55 | 194.12 | 194.12 | 0.03% | 25,028,968 |
Apr 24, 2025 | 190.76 | 194.37 | 189.89 | 194.06 | 194.06 | 2.00% | 29,820,132 |
Apr 23, 2025 | 192.92 | 195.51 | 189.84 | 190.25 | 190.25 | 1.48% | 44,866,133 |
Apr 22, 2025 | 185.15 | 188.10 | 184.55 | 187.47 | 187.47 | 2.59% | 34,477,053 |
Apr 21, 2025 | 185.00 | 185.29 | 180.77 | 182.74 | 182.74 | -2.01% | 26,018,999 |
Apr 17, 2025 | 184.99 | 187.43 | 184.46 | 186.48 | 186.48 | 0.82% | 42,359,249 |
Apr 16, 2025 | 185.70 | 186.73 | 182.56 | 184.97 | 184.97 | -0.96% | 35,063,316 |
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 |