iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
232.76
-4.72 (-1.99%)
At close: Nov 17, 2025, 4:00 PM EST
232.35
-0.41 (-0.18%)
After-hours: Nov 17, 2025, 8:00 PM EST
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 236.46 | 237.84 | 231.76 | 232.76 | 232.76 | -1.99% | 55,765,896 |
| Nov 14, 2025 | 233.34 | 238.73 | 233.27 | 237.48 | 237.48 | 0.29% | 58,344,442 |
| Nov 13, 2025 | 241.84 | 242.68 | 235.84 | 236.79 | 236.79 | -2.81% | 65,709,950 |
| Nov 12, 2025 | 244.84 | 246.38 | 243.33 | 243.64 | 243.64 | -0.25% | 34,543,226 |
| Nov 11, 2025 | 243.37 | 244.74 | 242.52 | 244.24 | 244.24 | 0.09% | 27,357,866 |
| Nov 10, 2025 | 245.01 | 245.24 | 242.25 | 244.03 | 244.03 | 1.00% | 31,238,018 |
| Nov 7, 2025 | 238.41 | 241.66 | 236.27 | 241.61 | 241.61 | 0.52% | 54,978,865 |
| Nov 6, 2025 | 244.26 | 244.79 | 240.00 | 240.35 | 240.35 | -1.77% | 40,601,196 |
| Nov 5, 2025 | 241.96 | 245.73 | 241.64 | 244.68 | 244.68 | 1.44% | 38,229,168 |
| Nov 4, 2025 | 241.79 | 244.06 | 241.00 | 241.20 | 241.20 | -1.73% | 34,468,704 |
| Nov 3, 2025 | 246.17 | 246.26 | 242.49 | 245.44 | 245.44 | -0.32% | 28,887,904 |
| Oct 31, 2025 | 244.99 | 246.79 | 243.69 | 246.23 | 246.23 | 0.56% | 37,214,671 |
| Oct 30, 2025 | 245.27 | 248.14 | 244.63 | 244.85 | 244.85 | -0.81% | 44,538,747 |
| Oct 29, 2025 | 248.84 | 251.14 | 244.69 | 246.84 | 246.84 | -0.85% | 55,951,795 |
| Oct 28, 2025 | 249.55 | 250.90 | 248.11 | 248.96 | 248.96 | -0.54% | 28,075,893 |
| Oct 27, 2025 | 251.78 | 252.21 | 249.50 | 250.30 | 250.30 | 0.35% | 31,798,148 |
| 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 |