iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
250.33
+0.90 (0.36%)
At close: Oct 27, 2025, 4:00 PM EDT
250.39
+0.06 (0.02%)
After-hours: Oct 27, 2025, 4:19 PM EDT
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 251.78 | 252.21 | 249.53 | 250.31 | - | 0.35% | 30,926,993 |
| Oct 24, 2025 | 249.80 | 251.11 | 248.97 | 249.43 | 249.43 | 1.22% | 26,627,005 |
| Oct 23, 2025 | 244.29 | 247.12 | 243.68 | 246.42 | 246.42 | 1.27% | 28,591,002 |
| Oct 22, 2025 | 246.03 | 246.86 | 240.77 | 243.34 | 243.34 | -1.48% | 46,578,446 |
| Oct 21, 2025 | 247.43 | 248.37 | 245.51 | 246.99 | 246.99 | -0.47% | 26,337,895 |
| Oct 20, 2025 | 246.62 | 248.33 | 246.14 | 248.16 | 248.16 | 1.95% | 32,545,025 |
| Oct 17, 2025 | 243.32 | 245.16 | 241.47 | 243.41 | 243.41 | -0.67% | 55,379,514 |
| Oct 16, 2025 | 250.97 | 251.26 | 244.00 | 245.06 | 245.06 | -2.11% | 52,740,394 |
| Oct 15, 2025 | 250.36 | 252.77 | 247.06 | 250.33 | 250.33 | 0.98% | 45,369,046 |
| Oct 14, 2025 | 241.23 | 249.60 | 240.36 | 247.90 | 247.90 | 1.43% | 45,320,805 |
| Oct 13, 2025 | 241.83 | 244.63 | 241.40 | 244.41 | 244.41 | 2.78% | 36,298,626 |
| Oct 10, 2025 | 245.75 | 246.89 | 237.56 | 237.79 | 237.79 | -2.99% | 70,569,415 |
| Oct 9, 2025 | 246.31 | 247.25 | 244.01 | 245.13 | 245.13 | -0.64% | 26,243,148 |
| Oct 8, 2025 | 245.28 | 246.96 | 243.80 | 246.72 | 246.72 | 1.05% | 25,824,957 |
| Oct 7, 2025 | 247.36 | 247.64 | 243.19 | 244.16 | 244.16 | -1.07% | 31,766,601 |
| Oct 6, 2025 | 247.73 | 248.48 | 246.07 | 246.81 | 246.81 | 0.40% | 31,507,374 |
| Oct 3, 2025 | 245.35 | 248.09 | 245.03 | 245.83 | 245.83 | 0.74% | 34,579,610 |
| Oct 2, 2025 | 243.00 | 244.09 | 241.47 | 244.02 | 244.02 | 0.63% | 28,687,401 |
| Oct 1, 2025 | 240.57 | 243.04 | 240.55 | 242.49 | 242.49 | 0.22% | 28,519,998 |
| Sep 30, 2025 | 241.11 | 242.13 | 239.40 | 241.96 | 241.96 | 0.14% | 33,447,721 |
| Sep 29, 2025 | 242.84 | 242.93 | 240.81 | 241.62 | 241.62 | 0.12% | 26,391,483 |
| Sep 26, 2025 | 239.62 | 241.68 | 239.33 | 241.34 | 241.34 | 0.86% | 28,942,766 |
| Sep 25, 2025 | 238.98 | 239.99 | 237.55 | 239.29 | 239.29 | -0.96% | 37,209,480 |
| Sep 24, 2025 | 243.90 | 244.61 | 241.56 | 241.60 | 241.60 | -0.92% | 36,002,182 |
| Sep 23, 2025 | 245.01 | 247.18 | 243.44 | 243.84 | 243.84 | -0.23% | 41,854,513 |
| Sep 22, 2025 | 242.24 | 244.79 | 241.11 | 244.39 | 244.39 | 0.58% | 53,572,930 |
| Sep 19, 2025 | 245.57 | 245.57 | 242.51 | 242.98 | 242.98 | -0.76% | 56,092,037 |
| Sep 18, 2025 | 240.80 | 245.15 | 240.13 | 244.84 | 244.84 | 2.49% | 49,167,670 |
| Sep 17, 2025 | 238.82 | 244.28 | 237.02 | 238.89 | 238.89 | 0.26% | 79,955,604 |
| Sep 16, 2025 | 238.45 | 238.93 | 236.76 | 238.28 | 238.28 | -0.45% | 37,059,322 |
| Sep 15, 2025 | 239.23 | 240.04 | 238.55 | 239.35 | 238.67 | 0.42% | 33,014,031 |
| Sep 12, 2025 | 240.20 | 240.32 | 238.20 | 238.34 | 237.67 | -1.02% | 46,097,640 |
| Sep 11, 2025 | 236.85 | 240.93 | 236.24 | 240.80 | 240.12 | 1.85% | 43,629,818 |
| Sep 10, 2025 | 237.31 | 238.27 | 235.46 | 236.43 | 235.76 | -0.18% | 33,910,156 |
| Sep 9, 2025 | 237.90 | 237.96 | 235.42 | 236.85 | 236.18 | -0.59% | 35,395,784 |
| Sep 8, 2025 | 238.51 | 238.56 | 236.39 | 238.25 | 237.58 | 0.20% | 31,487,732 |
| Sep 5, 2025 | 237.72 | 239.68 | 234.95 | 237.77 | 237.10 | 0.50% | 47,542,498 |
| Sep 4, 2025 | 234.23 | 236.67 | 233.58 | 236.59 | 235.92 | 1.25% | 30,323,833 |
| Sep 3, 2025 | 233.27 | 235.26 | 232.46 | 233.67 | 233.01 | -0.10% | 32,961,156 |
| Sep 2, 2025 | 231.99 | 234.40 | 231.47 | 233.90 | 233.24 | -0.54% | 33,108,624 |
| Aug 29, 2025 | 236.74 | 237.02 | 234.37 | 235.17 | 234.50 | -0.44% | 29,254,768 |
| Aug 28, 2025 | 236.96 | 236.97 | 235.35 | 236.22 | 235.55 | 0.12% | 25,011,198 |
| Aug 27, 2025 | 233.74 | 236.12 | 233.56 | 235.94 | 235.27 | 0.71% | 25,395,394 |
| Aug 26, 2025 | 232.83 | 234.87 | 232.59 | 234.28 | 233.62 | 0.83% | 25,121,535 |
| Aug 25, 2025 | 234.14 | 234.30 | 232.36 | 232.36 | 231.70 | -1.05% | 28,453,657 |
| Aug 22, 2025 | 227.37 | 235.42 | 227.18 | 234.83 | 234.17 | 3.92% | 58,205,537 |
| Aug 21, 2025 | 224.41 | 226.32 | 223.78 | 225.97 | 225.33 | 0.25% | 24,539,360 |
| Aug 20, 2025 | 225.93 | 226.38 | 223.69 | 225.41 | 224.77 | -0.35% | 29,229,749 |
| Aug 19, 2025 | 228.02 | 228.98 | 225.69 | 226.21 | 225.57 | -0.77% | 25,000,687 |
| Aug 18, 2025 | 227.21 | 228.46 | 226.94 | 227.96 | 227.31 | 0.37% | 20,144,107 |