Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
219.68
-1.76 (-0.79%)
Oct 31, 2024, 12:17 PM EDT - Market open

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024221.07224.48220.90221.44221.44-0.14%19,754,849
Oct 29, 2024220.74221.90219.97221.74221.74-0.32%20,282,204
Oct 28, 2024220.79222.97220.48222.46222.461.63%19,877,718
Oct 25, 2024221.31221.97218.52218.89218.89-0.38%23,807,849
Oct 24, 2024220.43221.04218.53219.72219.720.22%18,381,921
Oct 23, 2024220.03220.80217.37219.24219.24-0.91%23,263,488
Oct 22, 2024221.47221.83220.30221.26221.26-0.38%15,813,923
Oct 21, 2024225.63225.69221.53222.10222.10-1.57%24,243,818
Oct 18, 2024226.66227.03225.39225.65225.65-0.21%20,047,352
Oct 17, 2024226.91226.96224.91226.12226.12-0.27%18,003,629
Oct 16, 2024224.89227.17224.39226.74226.741.65%27,656,695
Oct 15, 2024222.57225.50221.98223.07223.070.08%25,998,753
Oct 14, 2024221.45223.11220.43222.89222.890.74%19,263,303
Oct 11, 2024216.77221.61216.71221.26221.262.03%19,950,923
Oct 10, 2024215.90216.88214.60216.85216.85-0.55%24,571,442
Oct 9, 2024217.53219.61216.92218.06218.060.22%18,230,673
Oct 8, 2024217.63218.37216.70217.58217.580.07%18,118,575
Oct 7, 2024218.64218.66215.87217.43217.43-0.78%14,891,795
Oct 4, 2024219.29219.98217.29219.15219.151.40%27,914,834
Oct 3, 2024216.23217.23215.08216.13216.13-0.67%21,353,021
Oct 2, 2024216.99218.75216.21217.59217.59-0.14%14,455,444
Oct 1, 2024220.17220.34216.30217.89217.89-1.36%30,015,969
Sep 30, 2024219.42221.59218.58220.89220.890.25%21,952,206
Sep 27, 2024220.86222.60219.53220.33220.330.68%23,959,597
Sep 26, 2024220.49221.13218.38218.85218.850.53%24,974,650
Sep 25, 2024220.32220.61217.54217.69217.69-1.56%23,242,337
Sep 24, 2024221.63221.93219.50221.13220.370.17%20,939,810
Sep 23, 2024222.69223.11220.02220.76220.00-0.37%20,157,692
Sep 20, 2024223.45223.46221.29221.57220.81-1.07%34,587,474
Sep 19, 2024224.66224.68221.50223.97223.202.06%35,369,504
Sep 18, 2024219.23224.94218.25219.45218.690.02%54,085,216
Sep 17, 2024219.58221.80218.47219.41218.650.83%35,563,482
Sep 16, 2024217.63218.29216.14217.61216.860.36%23,289,005
Sep 13, 2024214.03217.25213.94216.83216.082.47%37,388,104
Sep 12, 2024209.91212.78208.41211.61210.881.29%27,658,533
Sep 11, 2024207.47209.25204.21208.92208.200.29%27,175,635
Sep 10, 2024208.72208.86205.79208.31207.59-0.08%23,025,689
Sep 9, 2024208.15210.26207.52208.48207.760.28%23,584,104
Sep 6, 2024211.93213.19207.14207.90207.18-1.90%34,561,311
Sep 5, 2024213.54214.03210.92211.93211.20-0.50%23,910,476
Sep 4, 2024212.76215.37211.70212.99212.26-0.17%23,362,228
Sep 3, 2024218.13219.37212.91213.35212.62-3.06%31,338,459
Aug 30, 2024219.71220.50217.40220.08219.320.58%23,010,461
Aug 29, 2024218.78220.98217.15218.81218.060.71%24,599,500
Aug 28, 2024217.87219.12216.27217.26216.51-0.68%19,685,018
Aug 27, 2024218.91219.37217.71218.74217.99-0.78%19,577,861
Aug 26, 2024221.93222.45220.08220.45219.690.03%24,865,547
Aug 23, 2024215.18221.08214.79220.38219.623.19%40,003,081
Aug 22, 2024215.57216.37213.13213.56212.83-0.88%18,084,250
Aug 21, 2024214.28215.66212.82215.46214.721.30%19,623,053
Aug 20, 2024214.89214.95212.05212.69211.96-1.17%21,703,874
Aug 19, 2024212.96215.21212.82215.20214.461.22%17,246,236
Aug 16, 2024211.37213.98211.28212.60211.870.26%30,427,401
Aug 15, 2024211.26213.10209.91212.04211.312.59%42,561,582
Aug 14, 2024208.63208.75205.74206.68205.97-0.62%25,345,557
Aug 13, 2024206.09208.38204.86207.97207.251.65%25,458,310
Aug 12, 2024206.61206.98203.82204.60203.90-0.90%20,357,893
Aug 9, 2024207.05207.12204.94206.46205.75-0.21%20,954,486
Aug 8, 2024204.42207.00203.17206.89206.182.43%26,550,311
Aug 7, 2024207.85207.96201.56201.98201.28-1.18%30,594,520
Aug 6, 2024203.01207.25201.20204.40203.701.09%37,072,537
Aug 5, 2024197.90204.74196.70202.20201.50-3.22%65,683,110
Aug 2, 2024208.85211.19206.99208.92208.20-3.54%66,850,204
Aug 1, 2024223.77224.89215.06216.58215.83-3.25%71,508,116
Jul 31, 2024223.71228.63221.98223.86223.090.58%52,387,681
Jul 30, 2024222.72224.46221.11222.57221.800.38%26,876,753
Jul 29, 2024224.71225.42220.77221.73220.97-1.11%33,869,689
Jul 26, 2024223.90225.39221.70224.22223.451.65%40,822,646
Jul 25, 2024218.45224.02218.20220.57219.811.25%45,053,078
Jul 24, 2024221.07223.86217.72217.85217.10-2.15%42,442,980
Jul 23, 2024219.21223.75219.04222.63221.861.06%44,884,649
Jul 22, 2024217.68220.65215.38220.29219.531.59%36,185,946
Jul 19, 2024217.63218.65215.85216.84216.09-0.51%37,933,460
Jul 18, 2024221.41224.78216.98217.95217.20-1.93%53,179,977
Jul 17, 2024222.36226.64221.66222.25221.49-1.05%66,092,050
Jul 16, 2024219.14224.86219.02224.60223.833.41%67,945,665
Jul 15, 2024214.79218.24214.30217.19216.441.90%48,925,277
Jul 12, 2024212.92214.94212.66213.14212.411.17%50,810,671
Jul 11, 2024207.90211.23206.94210.68209.963.59%65,443,645
Jul 10, 2024202.29203.59201.49203.37202.670.98%19,286,055
Jul 9, 2024201.92202.52200.53201.40200.71-0.44%17,919,120
Jul 8, 2024202.51203.70201.84202.28201.580.70%20,823,750
Jul 5, 2024201.21201.63199.88200.87200.18-0.48%17,282,455
Jul 3, 2024202.25203.28201.63201.83201.14-0.02%15,167,240
Jul 2, 2024201.52202.27200.90201.88201.190.34%17,219,144
Jul 1, 2024203.52203.82200.48201.19200.50-0.84%21,886,193
Jun 28, 2024203.88204.64201.32202.89202.190.41%35,025,979
Jun 27, 2024200.63202.15199.96202.06201.361.01%17,432,582
Jun 26, 2024199.33200.58198.81200.03199.34-0.26%19,313,461
Jun 25, 2024201.13201.16199.82200.56199.87-0.33%16,150,627
Jun 24, 2024200.69202.69200.53201.22200.530.43%22,289,621
Jun 21, 2024199.93200.41198.46200.35199.660.23%37,570,252
Jun 20, 2024200.32201.86199.22199.90199.21-0.42%27,999,724
Jun 18, 2024200.46201.69200.03200.75200.060.17%25,446,932
Jun 17, 2024198.12200.95197.41200.40199.710.84%25,538,077
Jun 14, 2024199.56200.04197.94198.73198.05-1.59%33,453,696
Jun 13, 2024203.27203.54200.51201.94201.25-0.87%28,021,108
Jun 12, 2024205.87207.27203.10203.72203.021.54%43,668,731
Jun 11, 2024199.64201.02198.42200.64199.95-0.62%23,768,351
Jun 10, 2024199.52202.13199.01201.89200.630.34%25,115,566