Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
300.40
-3.66 (-1.20%)
Aug 18, 2026, 2:02 PM EDT - Market open

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026302.45303.15300.54300.61--1.13%10,216,369
Aug 17, 2026303.96304.33303.23304.06304.06-0.34%14,168,484
Aug 14, 2026303.28305.18302.74305.09305.090.52%12,729,445
Aug 13, 2026304.04305.05302.72303.50303.500.26%14,504,218
Aug 12, 2026303.02303.41301.00302.71302.710.57%13,800,650
Aug 11, 2026300.93301.99300.60300.99300.990.34%14,722,331
Aug 10, 2026300.51301.39299.08299.98299.98-0.52%15,968,290
Aug 7, 2026300.46302.03299.80301.56301.561.11%17,612,788
Aug 6, 2026299.60301.38297.95298.25298.25-0.51%15,928,510
Aug 5, 2026302.43303.06299.75299.77299.77-0.64%17,528,804
Aug 4, 2026297.59302.39297.22301.71301.711.85%20,240,446
Aug 3, 2026292.90296.66292.40296.22296.221.72%22,939,717
Jul 31, 2026293.56293.95287.83291.20291.20-0.48%27,375,144
Jul 30, 2026291.15292.84288.96292.59292.591.39%21,466,112
Jul 29, 2026292.49293.67288.26288.57288.57-1.64%32,605,369
Jul 28, 2026293.16293.77290.38293.37293.370.16%20,177,132
Jul 27, 2026293.98295.52291.11292.91292.910.60%19,095,352
Jul 24, 2026293.41293.97290.48291.17291.17-0.31%19,407,181
Jul 23, 2026290.87293.01290.17292.09292.09-0.58%27,518,510
Jul 22, 2026295.70296.44293.41293.79293.79-0.93%18,556,229
Jul 21, 2026293.43296.75292.68296.54296.541.45%17,187,245
Jul 20, 2026295.01295.99292.18292.31292.31-0.59%20,400,771
Jul 17, 2026292.03296.13291.64294.04294.04-0.52%28,126,603
Jul 16, 2026294.65297.81294.35295.59295.59-0.06%22,942,594
Jul 15, 2026295.25297.14294.15295.77295.770.43%18,508,543
Jul 14, 2026295.49296.07293.75294.51294.510.35%18,073,255
Jul 13, 2026295.06295.78292.60293.48293.48-0.85%18,933,749
Jul 10, 2026297.69298.21293.62295.99295.99-0.42%15,450,171
Jul 9, 2026295.27297.88294.90297.24297.241.28%16,057,892
Jul 8, 2026294.03295.10290.68293.48293.48-0.91%23,224,179
Jul 7, 2026299.17299.97295.18296.19296.19-0.91%17,603,257
Jul 6, 2026297.75300.41297.62298.90298.900.44%18,145,752
Jul 2, 2026300.54302.23294.98297.58297.58-0.58%20,727,896
Jul 1, 2026299.93302.72298.92299.32299.32-0.38%20,183,565
Jun 30, 2026298.56300.98297.44300.45300.450.50%21,887,803
Jun 29, 2026298.11299.16294.68298.97298.97-0.29%23,914,534
Jun 26, 2026296.60300.03295.73299.83299.830.31%37,482,792
Jun 25, 2026299.52301.50296.73298.91298.910.75%26,932,127
Jun 24, 2026295.88299.69294.69296.69296.690.46%27,972,644
Jun 23, 2026293.26297.75292.40295.32295.32-0.96%26,377,982
Jun 22, 2026297.13299.49296.16298.18298.180.88%22,394,562
Jun 18, 2026294.55295.97291.42295.59295.591.97%32,037,214
Jun 17, 2026292.47295.82288.93289.88289.88-0.75%39,920,145
Jun 16, 2026295.50296.80291.58292.08292.08-0.87%23,807,721
Jun 15, 2026296.56297.91293.92294.64294.640.82%23,888,987
Jun 12, 2026291.63295.72290.31292.95292.250.87%34,415,247
Jun 11, 2026284.44291.06284.07290.41289.722.96%41,468,782
Jun 10, 2026284.59289.00281.76282.05281.38-1.04%39,285,001
Jun 9, 2026287.18290.87277.62285.02284.340.32%41,761,260
Jun 8, 2026285.51286.84283.58284.11283.440.87%27,277,379