Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
234.82
+8.85 (3.92%)
At close: Aug 22, 2025, 4:00 PM
235.04
+0.22 (0.09%)
After-hours: Aug 22, 2025, 4:20 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025227.37235.42227.18234.82-3.92%57,306,468
Aug 21, 2025224.41226.32223.78225.97225.970.25%24,539,360
Aug 20, 2025225.93226.38223.69225.41225.41-0.35%29,229,749
Aug 19, 2025228.02228.98225.69226.21226.21-0.77%25,000,687
Aug 18, 2025227.21228.46226.94227.96227.960.37%20,144,107
Aug 15, 2025228.64228.78226.04227.13227.13-0.49%33,571,448
Aug 14, 2025228.44228.80226.17228.24228.24-1.29%55,945,507
Aug 13, 2025228.26231.46227.83231.22231.221.94%41,705,784
Aug 12, 2025221.85226.98221.15226.81226.812.97%43,991,900
Aug 11, 2025220.77221.68219.81220.27220.27-0.02%25,212,844
Aug 8, 2025221.07221.57219.74220.32220.320.22%28,318,098
Aug 7, 2025222.76222.84218.51219.84219.84-0.33%37,088,008
Aug 6, 2025220.95220.99219.38220.56220.56-0.13%23,142,100
Aug 5, 2025220.56221.26218.24220.85220.850.51%31,337,056
Aug 4, 2025216.55219.74216.08219.73219.732.24%34,989,623
Aug 1, 2025216.22216.56212.34214.92214.92-2.04%63,854,124
Jul 31, 2025220.46222.02218.88219.39219.39-0.98%42,913,929
Jul 30, 2025223.66224.93220.12221.56221.56-0.51%48,924,406
Jul 29, 2025225.61225.69222.06222.69222.69-0.64%28,685,904
Jul 28, 2025225.32225.44223.43224.12224.12-0.12%24,934,940
Jul 25, 2025224.42224.60222.54224.38224.380.37%24,555,538
Jul 24, 2025225.52225.85223.48223.55223.55-1.38%29,446,650
Jul 23, 2025224.82226.71224.07226.68226.681.53%37,478,061
Jul 22, 2025221.62223.81220.66223.27223.270.83%30,873,278
Jul 21, 2025223.54224.41221.25221.43221.43-0.40%28,191,417
Jul 18, 2025225.29225.36221.98222.33222.33-0.71%49,009,884
Jul 17, 2025221.08224.20220.71223.92223.921.31%43,548,026
Jul 16, 2025220.22221.37216.91221.02221.021.01%48,199,763
Jul 15, 2025224.07224.23218.79218.82218.82-1.96%44,215,375
Jul 14, 2025221.37223.34221.06223.19223.190.67%24,632,248
Jul 11, 2025223.17223.54221.57221.70221.70-1.38%31,579,641
Jul 10, 2025223.39226.05222.86224.80224.800.51%33,865,885
Jul 9, 2025222.57223.69221.12223.65223.651.08%32,425,152
Jul 8, 2025220.58222.29220.33221.25221.250.69%36,339,315
Jul 7, 2025221.57222.82218.41219.73219.73-1.50%41,551,196
Jul 3, 2025222.01223.33221.77223.08223.080.93%23,515,741
Jul 2, 2025218.37221.10217.36221.03221.031.39%35,735,202
Jul 1, 2025214.62220.53214.15218.01218.011.03%43,864,836
Jun 30, 2025216.68216.71215.39215.79215.790.14%25,558,000
Jun 27, 2025216.05217.41214.13215.48215.480.03%47,717,340
Jun 26, 2025212.83215.55212.70215.41215.411.62%26,261,197
Jun 25, 2025214.66214.73211.89211.97211.97-1.17%27,725,576
Jun 24, 2025213.29214.93212.36214.47214.471.27%31,772,547
Jun 23, 2025208.48211.78206.81211.77211.771.22%35,516,436
Jun 20, 2025211.11211.25208.46209.21209.21-0.21%36,978,134
Jun 18, 2025208.44211.39207.78209.65209.650.53%42,850,532
Jun 17, 2025209.06210.45208.37208.55208.55-1.05%32,843,165
Jun 16, 2025210.48211.95209.64210.77210.770.90%28,974,028
Jun 13, 2025209.84211.44208.22208.89208.32-1.83%60,579,985
Jun 12, 2025212.17213.27211.63212.78212.20-0.40%25,366,979