Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
262.78
+0.60 (0.23%)
At close: Feb 3, 2026, 4:00 PM EST
264.03
+1.25 (0.48%)
Pre-market: Feb 4, 2026, 6:48 AM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026263.06265.06258.55262.78262.780.23%54,128,163
Feb 2, 2026258.48263.77258.35262.18262.180.97%42,340,187
Jan 30, 2026261.07262.98257.94259.65259.65-1.41%58,464,234
Jan 29, 2026264.07265.06259.41263.37263.370.03%43,517,635
Jan 28, 2026265.98266.68262.56263.30263.30-0.54%36,680,094
Jan 27, 2026264.05264.86262.66264.73264.730.28%26,517,069
Jan 26, 2026265.07266.69263.49263.98263.98-0.31%31,949,023
Jan 23, 2026269.04269.05264.46264.81264.81-1.85%41,899,923
Jan 22, 2026269.83271.60269.42269.79269.790.75%34,896,155
Jan 21, 2026264.64268.59262.92267.79267.791.98%59,749,435
Jan 20, 2026261.14265.08261.06262.58262.58-1.20%47,592,331
Jan 16, 2026265.87267.22264.71265.76265.760.09%33,804,061
Jan 15, 2026264.06267.05263.73265.51265.510.88%33,019,038
Jan 14, 2026261.13263.46260.19263.19263.190.70%36,534,303
Jan 13, 2026262.41262.89260.46261.35261.35-0.06%33,657,426
Jan 12, 2026259.28261.66258.24261.50261.500.49%28,139,612
Jan 9, 2026259.58261.56258.09260.23260.230.76%36,019,322
Jan 8, 2026254.70258.93254.36258.27258.271.09%37,528,896
Jan 7, 2026256.40256.80253.97255.48255.48-0.23%32,692,563
Jan 6, 2026252.24256.25251.52256.08256.081.33%40,204,553
Jan 5, 2026249.79253.55249.57252.73252.731.59%37,030,921
Jan 2, 2026247.63249.09245.86248.78248.781.06%39,620,528
Dec 31, 2025248.18248.28246.01246.16246.16-0.75%35,084,376
Dec 30, 2025249.97250.15247.95248.03248.03-0.74%22,013,510
Dec 29, 2025250.26251.50249.35249.88249.88-0.61%24,962,189
Dec 26, 2025252.58252.75250.40251.42251.42-0.51%17,270,266
Dec 24, 2025251.97252.86251.12252.71252.710.25%12,081,940
Dec 23, 2025252.42253.22251.46252.08252.08-0.59%24,656,810
Dec 22, 2025252.28255.12252.20253.58253.581.11%36,628,811
Dec 19, 2025249.28251.40249.06250.79250.790.84%42,664,809
Dec 18, 2025250.18251.36248.21248.71248.710.59%39,043,573
Dec 17, 2025250.37252.16246.70247.24247.24-1.06%38,132,440
Dec 16, 2025250.34252.16248.47249.90249.90-0.81%43,115,263
Dec 15, 2025255.55255.69251.74251.93251.09-0.76%43,120,086
Dec 12, 2025257.95258.20253.44253.85253.00-1.53%57,657,743
Dec 11, 2025254.64258.01254.32257.80256.941.17%41,345,164
Dec 10, 2025250.90256.57250.54254.81253.961.36%51,105,179
Dec 9, 2025250.25252.95250.10251.39250.550.21%30,170,111
Dec 8, 2025252.70252.77250.18250.87250.030.04%29,100,029
Dec 5, 2025251.49252.66250.28250.77249.93-0.42%36,956,621
Dec 4, 2025248.97252.66248.54251.82250.980.88%40,245,796
Dec 3, 2025245.97249.84245.48249.63248.801.82%32,846,272
Dec 2, 2025247.37247.37245.12245.17244.35-0.18%31,918,469
Dec 1, 2025245.57247.69245.34245.62244.80-1.26%36,919,964
Nov 28, 2025248.01248.81247.07248.75247.920.59%18,911,812
Nov 26, 2025245.05248.83244.77247.30246.470.89%34,636,590
Nov 25, 2025240.74245.55240.04245.13244.312.18%46,160,790
Nov 24, 2025235.96240.39235.48239.90239.101.83%36,135,317
Nov 21, 2025229.96237.11229.58235.60234.812.83%99,504,106
Nov 20, 2025237.24239.10228.90229.11228.34-1.85%95,483,018