Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
247.45
+5.23 (2.16%)
At close: Mar 23, 2026, 4:00 PM EDT
245.80
-1.65 (-0.67%)
Pre-market: Mar 24, 2026, 8:46 AM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026247.17251.36246.11247.45247.452.16%78,004,448
Mar 20, 2026246.97247.50240.33242.22242.22-2.18%76,657,819
Mar 19, 2026243.03250.09242.52247.63247.630.65%59,219,537
Mar 18, 2026248.41249.23245.88246.02246.02-1.61%43,192,622
Mar 17, 2026249.87251.71248.96250.05250.050.45%40,642,765
Mar 16, 2026249.76251.47248.31248.92248.480.94%48,755,653
Mar 13, 2026249.26250.61245.54246.59246.15-0.33%53,933,299
Mar 12, 2026248.94249.81246.58247.41246.97-2.15%61,802,935
Mar 11, 2026252.34254.38250.58252.85252.40-0.20%50,418,071
Mar 10, 2026252.96257.65252.40253.36252.91-0.10%55,879,095
Mar 9, 2026247.59254.65244.39253.62253.171.09%65,369,511
Mar 6, 2026251.49253.30249.94250.89250.44-2.29%64,191,990
Mar 5, 2026258.99260.76254.16256.76256.30-1.91%60,414,629
Mar 4, 2026261.20262.96258.82261.76261.300.97%37,979,725
Mar 3, 2026256.80261.12253.31259.24258.78-1.73%59,536,971
Mar 2, 2026257.81264.28257.79263.81263.340.92%53,495,715
Feb 27, 2026262.10262.76259.77261.41260.95-1.72%40,631,480
Feb 26, 2026265.01266.24262.12265.99265.520.53%41,206,465
Feb 25, 2026265.25265.28262.43264.58264.110.47%26,012,137
Feb 24, 2026260.40264.14259.86263.33262.861.09%34,884,242
Feb 23, 2026263.40264.37258.10260.49260.03-1.56%44,001,083
Feb 20, 2026262.85267.33262.14264.61264.14-47,126,576
Feb 19, 2026262.57264.64261.08264.60264.130.23%31,005,952
Feb 18, 2026263.03266.91261.85263.99263.520.36%36,034,689
Feb 17, 2026262.38264.36259.06263.04262.570.03%33,734,782
Feb 13, 2026260.60265.17258.51262.96262.491.32%45,360,322
Feb 12, 2026267.02267.46258.39259.54259.08-2.04%47,628,169
Feb 11, 2026268.47268.96262.10264.95264.48-0.45%41,829,428
Feb 10, 2026267.23268.52265.88266.16265.69-0.27%24,661,655
Feb 9, 2026264.84267.67263.34266.88266.410.70%29,064,849
Feb 6, 2026259.74265.72259.58265.02264.553.59%43,354,860
Feb 5, 2026258.50261.62255.05255.83255.38-1.80%48,279,639
Feb 4, 2026264.16264.65257.14260.52260.06-0.86%48,826,545
Feb 3, 2026263.06265.06258.55262.78262.310.23%54,588,013
Feb 2, 2026258.48263.77258.35262.18261.710.97%42,896,193
Jan 30, 2026261.07262.98257.94259.65259.19-1.41%59,164,154
Jan 29, 2026264.07265.06259.41263.37262.900.03%43,922,928
Jan 28, 2026265.98266.68262.56263.30262.83-0.54%37,139,119
Jan 27, 2026264.05264.86262.66264.73264.260.28%26,975,518
Jan 26, 2026265.07266.69263.49263.98263.51-0.31%32,119,332
Jan 23, 2026269.04269.05264.46264.81264.34-1.85%42,636,691
Jan 22, 2026269.83271.60269.42269.79269.310.75%35,110,779
Jan 21, 2026264.64268.59262.92267.79267.311.98%59,952,798
Jan 20, 2026261.14265.08261.06262.58262.11-1.20%47,911,489
Jan 16, 2026265.87267.22264.71265.76265.290.09%33,844,875
Jan 15, 2026264.06267.05263.73265.51265.040.88%33,465,208
Jan 14, 2026261.13263.46260.19263.19262.720.70%37,164,298
Jan 13, 2026262.41262.89260.46261.35260.89-0.06%33,882,364
Jan 12, 2026259.28261.66258.24261.50261.040.49%28,423,355
Jan 9, 2026259.58261.56258.09260.23259.770.76%36,301,546