iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
214.92
-4.47 (-2.04%)
At close: Aug 1, 2025, 4:00 PM
215.19
+0.27 (0.13%)
After-hours: Aug 1, 2025, 8:00 PM EDT
IWM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 216.22 | 216.56 | 212.34 | 214.92 | 214.92 | -2.04% | 63,854,124 |
Jul 31, 2025 | 220.46 | 222.02 | 218.88 | 219.39 | 219.39 | -0.98% | 42,913,929 |
Jul 30, 2025 | 223.66 | 224.93 | 220.12 | 221.56 | 221.56 | -0.51% | 48,924,406 |
Jul 29, 2025 | 225.61 | 225.69 | 222.06 | 222.69 | 222.69 | -0.64% | 28,685,904 |
Jul 28, 2025 | 225.32 | 225.44 | 223.43 | 224.12 | 224.12 | -0.12% | 24,934,940 |
Jul 25, 2025 | 224.42 | 224.60 | 222.54 | 224.38 | 224.38 | 0.37% | 24,555,538 |
Jul 24, 2025 | 225.52 | 225.85 | 223.48 | 223.55 | 223.55 | -1.38% | 29,446,650 |
Jul 23, 2025 | 224.82 | 226.71 | 224.07 | 226.68 | 226.68 | 1.53% | 37,478,061 |
Jul 22, 2025 | 221.62 | 223.81 | 220.66 | 223.27 | 223.27 | 0.83% | 30,873,278 |
Jul 21, 2025 | 223.54 | 224.41 | 221.25 | 221.43 | 221.43 | -0.40% | 28,191,417 |
Jul 18, 2025 | 225.29 | 225.36 | 221.98 | 222.33 | 222.33 | -0.71% | 49,009,884 |
Jul 17, 2025 | 221.08 | 224.20 | 220.71 | 223.92 | 223.92 | 1.31% | 43,548,026 |
Jul 16, 2025 | 220.22 | 221.37 | 216.91 | 221.02 | 221.02 | 1.01% | 48,199,763 |
Jul 15, 2025 | 224.07 | 224.23 | 218.79 | 218.82 | 218.82 | -1.96% | 44,215,375 |
Jul 14, 2025 | 221.37 | 223.34 | 221.06 | 223.19 | 223.19 | 0.67% | 24,632,248 |
Jul 11, 2025 | 223.17 | 223.54 | 221.57 | 221.70 | 221.70 | -1.38% | 31,579,641 |
Jul 10, 2025 | 223.39 | 226.05 | 222.86 | 224.80 | 224.80 | 0.51% | 33,865,885 |
Jul 9, 2025 | 222.57 | 223.69 | 221.12 | 223.65 | 223.65 | 1.08% | 32,425,152 |
Jul 8, 2025 | 220.58 | 222.29 | 220.33 | 221.25 | 221.25 | 0.69% | 36,339,315 |
Jul 7, 2025 | 221.57 | 222.82 | 218.41 | 219.73 | 219.73 | -1.50% | 41,551,196 |
Jul 3, 2025 | 222.01 | 223.33 | 221.77 | 223.08 | 223.08 | 0.93% | 23,515,741 |
Jul 2, 2025 | 218.37 | 221.10 | 217.36 | 221.03 | 221.03 | 1.39% | 35,735,202 |
Jul 1, 2025 | 214.62 | 220.53 | 214.15 | 218.01 | 218.01 | 1.03% | 43,864,836 |
Jun 30, 2025 | 216.68 | 216.71 | 215.39 | 215.79 | 215.79 | 0.14% | 25,558,000 |
Jun 27, 2025 | 216.05 | 217.41 | 214.13 | 215.48 | 215.48 | 0.03% | 47,717,340 |
Jun 26, 2025 | 212.83 | 215.55 | 212.70 | 215.41 | 215.41 | 1.62% | 26,261,197 |
Jun 25, 2025 | 214.66 | 214.73 | 211.89 | 211.97 | 211.97 | -1.17% | 27,725,576 |
Jun 24, 2025 | 213.29 | 214.93 | 212.36 | 214.47 | 214.47 | 1.27% | 31,772,547 |
Jun 23, 2025 | 208.48 | 211.78 | 206.81 | 211.77 | 211.77 | 1.22% | 35,516,436 |
Jun 20, 2025 | 211.11 | 211.25 | 208.46 | 209.21 | 209.21 | -0.21% | 36,978,134 |
Jun 18, 2025 | 208.44 | 211.39 | 207.78 | 209.65 | 209.65 | 0.53% | 42,850,532 |
Jun 17, 2025 | 209.06 | 210.45 | 208.37 | 208.55 | 208.55 | -1.05% | 32,843,165 |
Jun 16, 2025 | 210.48 | 211.95 | 209.64 | 210.77 | 210.77 | 0.90% | 28,974,028 |
Jun 13, 2025 | 209.84 | 211.44 | 208.22 | 208.89 | 208.32 | -1.83% | 60,579,985 |
Jun 12, 2025 | 212.17 | 213.27 | 211.63 | 212.78 | 212.20 | -0.40% | 25,366,979 |
Jun 11, 2025 | 215.58 | 215.93 | 213.30 | 213.63 | 213.05 | -0.41% | 31,113,379 |
Jun 10, 2025 | 214.46 | 215.43 | 213.81 | 214.51 | 213.93 | 0.54% | 30,182,222 |
Jun 9, 2025 | 213.87 | 214.28 | 212.55 | 213.36 | 212.78 | 0.69% | 33,984,448 |
Jun 6, 2025 | 211.50 | 212.13 | 210.60 | 211.90 | 211.32 | 1.62% | 32,144,457 |
Jun 5, 2025 | 208.70 | 209.83 | 207.00 | 208.53 | 207.96 | 0.04% | 35,778,310 |
Jun 4, 2025 | 209.18 | 210.01 | 208.14 | 208.44 | 207.87 | -0.28% | 27,225,338 |
Jun 3, 2025 | 206.46 | 209.61 | 205.55 | 209.03 | 208.46 | 1.61% | 37,702,195 |
Jun 2, 2025 | 205.32 | 205.84 | 202.67 | 205.71 | 205.15 | 0.31% | 30,334,304 |
May 30, 2025 | 205.14 | 206.25 | 203.54 | 205.07 | 204.51 | -0.51% | 37,768,909 |
May 29, 2025 | 206.95 | 207.06 | 204.47 | 206.12 | 205.56 | 0.30% | 32,797,660 |
May 28, 2025 | 207.71 | 208.03 | 205.20 | 205.51 | 204.95 | -1.05% | 26,046,664 |
May 27, 2025 | 205.64 | 207.75 | 204.16 | 207.70 | 207.13 | 2.54% | 31,655,884 |
May 23, 2025 | 199.78 | 203.26 | 199.65 | 202.56 | 202.01 | -0.31% | 29,114,602 |
May 22, 2025 | 202.29 | 204.37 | 201.53 | 203.20 | 202.65 | - | 31,831,347 |
May 21, 2025 | 206.63 | 207.61 | 202.84 | 203.21 | 202.66 | -2.81% | 36,704,354 |