Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
290.64
-4.03 (-1.37%)
At close: Sep 9, 2026, 4:00 PM EDT
290.59
-0.05 (-0.02%)
Pre-market: Sep 10, 2026, 7:47 AM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026293.46294.16290.31290.64290.64-1.37%18,852,181
Sep 8, 2026295.34296.10294.26294.67294.67-0.45%16,881,188
Sep 4, 2026293.70296.18293.56296.01296.010.28%13,952,187
Sep 3, 2026295.79296.18293.43295.19295.190.40%16,651,234
Sep 2, 2026291.54294.35291.19294.01294.011.18%22,395,195
Sep 1, 2026291.98292.94289.97290.57290.57-1.14%22,801,606
Aug 31, 2026295.09295.35292.71293.93293.93-0.62%20,883,439
Aug 28, 2026299.70300.39295.67295.75295.75-1.35%19,061,314
Aug 27, 2026298.77300.32298.14299.81299.810.29%13,668,343
Aug 26, 2026298.64299.95298.13298.93298.93-0.10%10,555,686
Aug 25, 2026299.60299.78297.97299.23299.230.42%14,617,956
Aug 24, 2026299.55299.74297.40297.97297.97-0.66%12,868,866
Aug 21, 2026299.85300.33298.17299.96299.960.77%22,949,563
Aug 20, 2026299.27300.04297.04297.67297.67-1.34%21,638,740
Aug 19, 2026302.88303.41301.23301.72301.720.50%14,995,740
Aug 18, 2026302.45303.15300.11300.23300.23-1.26%18,263,746
Aug 17, 2026303.96304.33303.23304.06304.06-0.34%14,546,781
Aug 14, 2026303.28305.18302.74305.09305.090.52%13,163,356
Aug 13, 2026304.04305.05302.72303.50303.500.26%14,719,318
Aug 12, 2026303.02303.41301.00302.71302.710.57%15,480,555
Aug 11, 2026300.93301.99300.60300.99300.990.34%14,942,813
Aug 10, 2026300.51301.39299.08299.98299.98-0.52%16,226,875
Aug 7, 2026300.46302.03299.80301.56301.561.11%18,416,787
Aug 6, 2026299.60301.38297.95298.25298.25-0.51%16,314,113
Aug 5, 2026302.43303.06299.75299.77299.77-0.64%17,791,023
Aug 4, 2026297.59302.39297.22301.71301.711.85%20,751,765
Aug 3, 2026292.90296.66292.40296.22296.221.72%23,175,699
Jul 31, 2026293.56293.95287.83291.20291.20-0.48%28,350,651
Jul 30, 2026291.15292.84288.96292.59292.591.39%22,198,835
Jul 29, 2026292.49293.67288.26288.57288.57-1.64%33,297,418
Jul 28, 2026293.16293.77290.38293.37293.370.16%20,531,085
Jul 27, 2026293.98295.52291.11292.91292.910.60%19,445,522
Jul 24, 2026293.41293.97290.48291.17291.17-0.31%19,771,042
Jul 23, 2026290.87293.01290.17292.09292.09-0.58%27,795,137
Jul 22, 2026295.70296.44293.41293.79293.79-0.93%19,115,991
Jul 21, 2026293.43296.75292.68296.54296.541.45%18,190,168
Jul 20, 2026295.01295.99292.18292.31292.31-0.59%20,539,883
Jul 17, 2026292.03296.13291.64294.04294.04-0.52%28,738,549
Jul 16, 2026294.65297.81294.35295.59295.59-0.06%24,081,328
Jul 15, 2026295.25297.14294.15295.77295.770.43%18,832,738
Jul 14, 2026295.49296.07293.75294.51294.510.35%18,326,926
Jul 13, 2026295.06295.78292.60293.48293.48-0.85%19,375,486
Jul 10, 2026297.69298.21293.62295.99295.99-0.42%15,888,497
Jul 9, 2026295.27297.88294.90297.24297.241.28%16,466,826
Jul 8, 2026294.03295.10290.68293.48293.48-0.91%24,078,351
Jul 7, 2026299.17299.97295.18296.19296.19-0.91%18,057,100
Jul 6, 2026297.75300.41297.62298.90298.900.44%18,581,286
Jul 2, 2026300.54302.23294.98297.58297.58-0.58%21,236,397
Jul 1, 2026299.93302.72298.92299.32299.32-0.38%20,607,882
Jun 30, 2026298.56300.98297.44300.45300.450.50%23,230,275