Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
196.77
-2.17 (-1.09%)
At close: May 6, 2025, 4:00 PM
198.36
+1.59 (0.81%)
After-hours: May 6, 2025, 7:59 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 2025202.71206.02202.60205.45204.991.26%26,947,562
Mar 14, 2025200.24203.07199.34202.89202.432.42%34,089,406
Mar 13, 2025201.27202.03197.00198.10197.65-1.49%31,336,882
Mar 12, 2025203.05203.75199.55201.10200.650.17%36,881,730
Mar 11, 2025201.12203.22198.53200.75200.30-0.01%51,509,686
Mar 10, 2025203.44204.74198.75200.77200.32-2.52%38,914,808
Mar 7, 2025204.97207.11201.73205.95205.490.33%43,513,963
Mar 6, 2025205.78208.12203.90205.28204.82-1.53%39,206,266
Mar 5, 2025206.45208.84204.82208.47208.000.99%35,778,458
Mar 4, 2025205.93209.77203.19206.42205.95-1.13%56,427,050
Mar 3, 2025215.40215.96207.42208.78208.31-2.73%36,330,030
Feb 28, 2025211.64214.66210.96214.65214.171.06%32,015,381
Feb 27, 2025215.64216.49212.22212.39211.91-1.53%29,378,527
Feb 26, 2025216.06218.41214.84215.68215.190.13%25,464,168
Feb 25, 2025216.37217.27213.49215.41214.92-0.38%33,665,070