iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
275.78
+4.50 (1.66%)
At close: Oct 20, 2026, 4:00 PM
276.20
+0.42 (0.15%)
After-hours: Oct 20, 2026, 7:54 PM EDT
IWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 271.53 | 276.89 | 271.30 | 275.78 | 275.78 | 1.66% | 26,433,872 |
| Oct 19, 2026 | 271.82 | 272.66 | 270.71 | 271.28 | 271.28 | 0.31% | 19,145,010 |
| Oct 16, 2026 | 275.52 | 275.91 | 269.88 | 270.44 | 270.44 | -1.69% | 33,139,091 |
| Oct 15, 2026 | 271.42 | 275.19 | 270.85 | 275.08 | 275.08 | 1.37% | 31,687,233 |
| Oct 14, 2026 | 273.36 | 274.46 | 270.35 | 271.37 | 271.37 | -1.93% | 36,950,722 |
| Oct 13, 2026 | 277.98 | 278.70 | 275.47 | 276.70 | 276.70 | -0.43% | 27,508,140 |
| Oct 12, 2026 | 278.47 | 279.14 | 277.79 | 277.90 | 277.90 | -0.37% | 16,433,201 |
| Oct 9, 2026 | 278.21 | 279.88 | 277.46 | 278.94 | 278.94 | 0.49% | 18,619,224 |
| Oct 8, 2026 | 276.32 | 277.83 | 274.52 | 277.57 | 277.57 | -0.05% | 35,388,594 |
| Oct 7, 2026 | 278.25 | 279.04 | 276.95 | 277.70 | 277.70 | -1.29% | 24,524,524 |
| Oct 6, 2026 | 284.40 | 284.64 | 280.76 | 281.34 | 281.34 | -0.72% | 21,478,539 |
| Oct 5, 2026 | 281.95 | 284.24 | 280.03 | 283.38 | 283.38 | 0.66% | 22,101,042 |
| Oct 2, 2026 | 282.33 | 283.57 | 280.89 | 281.52 | 281.52 | 0.90% | 29,310,940 |
| Oct 1, 2026 | 277.36 | 280.61 | 275.45 | 279.02 | 279.02 | 0.41% | 33,256,907 |
| Sep 30, 2026 | 280.17 | 280.48 | 277.86 | 277.89 | 277.89 | -0.40% | 20,662,697 |
| Sep 29, 2026 | 280.25 | 281.05 | 277.41 | 279.01 | 279.01 | -0.36% | 21,079,692 |
| Sep 28, 2026 | 280.33 | 281.93 | 278.80 | 280.02 | 280.02 | -0.69% | 24,618,006 |
| Sep 25, 2026 | 282.34 | 283.52 | 280.46 | 281.97 | 281.97 | 0.11% | 22,309,630 |
| Sep 24, 2026 | 281.33 | 282.24 | 279.05 | 281.66 | 281.66 | -0.09% | 26,907,907 |
| Sep 23, 2026 | 285.99 | 286.18 | 281.84 | 281.92 | 281.92 | -1.84% | 24,017,931 |
| Sep 22, 2026 | 287.68 | 288.94 | 286.05 | 287.21 | 287.21 | 0.57% | 24,938,571 |
| Sep 21, 2026 | 286.27 | 286.45 | 284.90 | 285.58 | 285.58 | 0.52% | 18,719,841 |
| Sep 18, 2026 | 284.92 | 285.27 | 282.54 | 284.10 | 284.10 | -0.47% | 30,953,230 |
| Sep 17, 2026 | 287.95 | 288.29 | 285.21 | 285.43 | 285.43 | 0.53% | 21,713,409 |
| Sep 16, 2026 | 285.63 | 287.04 | 281.03 | 283.92 | 283.92 | -0.43% | 27,129,069 |
| Sep 15, 2026 | 286.62 | 286.93 | 284.08 | 285.14 | 285.14 | -0.70% | 25,300,508 |
| Sep 14, 2026 | 287.49 | 289.84 | 287.06 | 287.91 | 287.16 | -0.34% | 26,060,878 |
| Sep 11, 2026 | 290.71 | 291.44 | 288.77 | 288.89 | 288.14 | 0.41% | 26,358,499 |
| Sep 10, 2026 | 288.48 | 289.83 | 287.18 | 287.70 | 286.95 | -1.01% | 27,044,693 |
| Sep 9, 2026 | 293.46 | 294.16 | 290.31 | 290.64 | 289.88 | -1.37% | 19,141,732 |
| Sep 8, 2026 | 295.34 | 296.10 | 294.26 | 294.67 | 293.90 | -0.45% | 17,332,381 |
| Sep 4, 2026 | 293.70 | 296.18 | 293.56 | 296.01 | 295.24 | 0.28% | 13,960,290 |
| Sep 3, 2026 | 295.79 | 296.18 | 293.43 | 295.19 | 294.42 | 0.40% | 16,651,234 |
| Sep 2, 2026 | 291.54 | 294.35 | 291.19 | 294.01 | 293.24 | 1.18% | 22,395,195 |
| Sep 1, 2026 | 291.98 | 292.94 | 289.97 | 290.57 | 289.81 | -1.14% | 22,801,606 |
| Aug 31, 2026 | 295.09 | 295.35 | 292.71 | 293.93 | 293.16 | -0.62% | 20,883,439 |
| Aug 28, 2026 | 299.70 | 300.39 | 295.67 | 295.75 | 294.98 | -1.35% | 19,061,314 |
| Aug 27, 2026 | 298.77 | 300.32 | 298.14 | 299.81 | 299.03 | 0.29% | 13,668,343 |
| Aug 26, 2026 | 298.64 | 299.95 | 298.13 | 298.93 | 298.15 | -0.10% | 10,555,686 |
| Aug 25, 2026 | 299.60 | 299.78 | 297.97 | 299.23 | 298.45 | 0.42% | 14,617,956 |
| Aug 24, 2026 | 299.55 | 299.74 | 297.40 | 297.97 | 297.19 | -0.66% | 12,868,866 |
| Aug 21, 2026 | 299.85 | 300.33 | 298.17 | 299.96 | 299.18 | 0.77% | 22,949,563 |
| Aug 20, 2026 | 299.27 | 300.04 | 297.04 | 297.67 | 296.89 | -1.34% | 21,638,740 |
| Aug 19, 2026 | 302.88 | 303.41 | 301.23 | 301.72 | 300.93 | 0.50% | 14,995,740 |
| Aug 18, 2026 | 302.45 | 303.15 | 300.11 | 300.23 | 299.45 | -1.26% | 18,263,746 |
| Aug 17, 2026 | 303.96 | 304.33 | 303.23 | 304.06 | 303.27 | -0.34% | 14,546,781 |
| Aug 14, 2026 | 303.28 | 305.18 | 302.74 | 305.09 | 304.29 | 0.52% | 13,163,356 |
| Aug 13, 2026 | 304.04 | 305.05 | 302.72 | 303.50 | 302.71 | 0.26% | 14,719,318 |
| Aug 12, 2026 | 303.02 | 303.41 | 301.00 | 302.71 | 301.92 | 0.57% | 15,480,555 |
| Aug 11, 2026 | 300.93 | 301.99 | 300.60 | 300.99 | 300.21 | 0.34% | 14,942,813 |