Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
252.73
+3.95 (1.59%)
At close: Jan 5, 2026, 4:00 PM EST
252.38
-0.35 (-0.14%)
After-hours: Jan 5, 2026, 8:00 PM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 2025233.80236.37232.43233.43232.65-0.02%57,280,548
Nov 18, 2025231.31235.08230.96233.47232.690.31%63,092,497
Nov 17, 2025236.46237.84231.76232.76231.98-1.99%55,765,896
Nov 14, 2025233.34238.73233.27237.48236.690.29%58,344,442
Nov 13, 2025241.84242.68235.84236.79236.00-2.81%65,709,950
Nov 12, 2025244.84246.38243.33243.64242.83-0.25%34,543,226
Nov 11, 2025243.37244.74242.52244.24243.420.09%27,357,866
Nov 10, 2025245.01245.24242.25244.03243.211.00%31,238,018
Nov 7, 2025238.41241.66236.27241.61240.800.52%54,978,865
Nov 6, 2025244.26244.79240.00240.35239.55-1.77%40,601,196
Nov 5, 2025241.96245.73241.64244.68243.861.44%38,229,168
Nov 4, 2025241.79244.06241.00241.20240.39-1.73%34,468,704
Nov 3, 2025246.17246.26242.49245.44244.62-0.32%28,887,904
Oct 31, 2025244.99246.79243.69246.23245.410.56%37,214,671
Oct 30, 2025245.27248.14244.63244.85244.03-0.81%44,538,747
Oct 29, 2025248.84251.14244.69246.84246.01-0.85%55,951,795
Oct 28, 2025249.55250.90248.11248.96248.13-0.54%28,075,893
Oct 27, 2025251.78252.21249.50250.30249.460.35%31,798,148
Oct 24, 2025249.80251.11248.97249.43248.601.22%26,627,005
Oct 23, 2025244.29247.12243.68246.42245.601.27%28,591,002