Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025207.71208.03205.20205.51205.51-1.05%26,046,664
May 27, 2025205.64207.75204.16207.70207.702.54%31,655,884
May 23, 2025199.78203.26199.65202.56202.56-0.31%29,114,602
May 22, 2025202.29204.37201.53203.20203.20-31,831,347
May 21, 2025206.63207.61202.84203.21203.21-2.81%36,704,354
May 20, 2025208.66209.76207.96209.08209.080.05%22,053,136
May 19, 2025206.80209.09206.26208.97208.97-0.42%25,859,569
May 16, 2025208.42210.13207.78209.85209.850.83%28,906,392
May 15, 2025206.58208.19205.39208.13208.130.65%21,563,654
May 14, 2025208.04208.54206.53206.78206.78-0.89%26,316,119
May 13, 2025208.93209.61207.96208.63208.630.37%28,295,839
May 12, 2025208.84209.73205.82207.87207.873.52%38,207,233
May 9, 2025201.54202.28199.96200.81200.81-0.18%17,203,045
May 8, 2025199.77202.74198.26201.18201.181.90%32,646,309
May 7, 2025198.10198.56196.04197.42197.420.33%24,027,152
May 6, 2025196.59198.59195.64196.77196.77-1.09%24,642,149
May 5, 2025198.57200.50198.08198.94198.94-0.77%20,834,208
May 2, 2025198.33201.21198.18200.48200.482.25%30,201,787
May 1, 2025195.71197.67193.74196.07196.070.62%33,169,717
Apr 30, 2025193.14195.48190.72194.86194.86-0.63%29,046,138
Apr 29, 2025194.47196.86193.01196.09196.090.59%20,118,155
Apr 28, 2025194.50196.15192.53194.94194.940.42%22,482,254
Apr 25, 2025192.72194.26191.55194.12194.120.03%25,028,968
Apr 24, 2025190.76194.37189.89194.06194.062.00%29,820,132
Apr 23, 2025192.92195.51189.84190.25190.251.48%44,866,133
Apr 22, 2025185.15188.10184.55187.47187.472.59%34,477,053
Apr 21, 2025185.00185.29180.77182.74182.74-2.01%26,018,999
Apr 17, 2025184.99187.43184.46186.48186.480.82%42,359,249
Apr 16, 2025185.70186.73182.56184.97184.97-0.96%35,063,316
Apr 15, 2025186.34189.05185.84186.76186.760.12%30,715,458
Apr 14, 2025187.81187.97183.05186.53186.531.18%35,214,609
Apr 11, 2025181.14184.85178.58184.36184.361.46%44,954,386
Apr 10, 2025184.52185.48176.98181.71181.71-4.20%67,503,008
Apr 9, 2025172.72192.11171.74189.68189.688.50%123,015,115
Apr 8, 2025185.69185.92172.34174.82174.82-2.63%61,090,556
Apr 7, 2025174.32190.25171.73179.55179.55-0.91%96,706,222
Apr 4, 2025182.61184.05176.67181.19181.19-4.46%92,612,780
Apr 3, 2025193.11195.06189.20189.65189.65-6.42%60,551,537
Apr 2, 2025196.78203.33196.54202.66202.661.58%36,603,040
Apr 1, 2025198.99201.23196.66199.51199.510.01%26,054,120
Mar 31, 2025197.48200.64195.49199.49199.49-0.48%32,250,760
Mar 28, 2025204.54204.58199.38200.45200.45-2.03%26,656,150
Mar 27, 2025205.33206.35203.76204.61204.61-0.48%23,960,035
Mar 26, 2025207.96208.82204.68205.59205.59-1.02%19,422,394
Mar 25, 2025208.69209.27207.09207.70207.70-0.56%17,836,895
Mar 24, 2025206.96209.23206.69208.86208.862.49%25,774,694
Mar 21, 2025202.72204.42201.76203.79203.79-0.62%39,470,240
Mar 20, 2025204.32207.30204.20205.06205.06-0.63%25,665,925
Mar 19, 2025203.35207.68202.90206.37206.371.56%31,595,576
Mar 18, 2025203.85203.92202.35203.21203.21-1.09%22,887,966