Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
283.09
+2.51 (0.89%)
At close: Nov 11, 2026, 4:00 PM EST
283.01
-0.08 (-0.03%)
After-hours: Nov 11, 2026, 5:25 PM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026282.99283.72281.48283.09283.090.89%17,473,877
Nov 10, 2026279.79281.33277.91280.58280.58-0.68%21,530,262
Nov 9, 2026277.44283.79276.81282.51282.513.23%28,942,482
Nov 6, 2026271.98274.55270.23273.67273.670.99%25,530,878
Nov 5, 2026283.75284.70270.52270.98270.98-4.59%50,885,526
Nov 4, 2026284.17286.17281.31284.02284.021.51%34,466,810
Nov 3, 2026279.84282.00279.34279.79279.790.23%17,421,249
Nov 2, 2026281.64283.19278.88279.14279.14-0.07%24,296,866
Oct 30, 2026281.97282.71276.91279.33279.33-1.65%23,490,879
Oct 29, 2026282.41285.26282.15284.01284.010.97%21,663,841
Oct 28, 2026280.35281.48279.05281.29281.290.40%18,855,187
Oct 27, 2026277.96280.40276.89280.18280.181.15%18,854,400
Oct 26, 2026276.17278.77276.00276.99276.990.45%15,412,163
Oct 23, 2026274.85276.24273.35275.75275.75-0.33%20,785,738
Oct 22, 2026274.81277.28274.49276.67276.670.07%25,750,441
Oct 21, 2026276.86277.70275.30276.48276.480.25%15,941,432
Oct 20, 2026271.53276.90271.29275.78275.781.66%26,433,571
Oct 19, 2026271.82272.66270.71271.28271.280.31%19,578,591
Oct 16, 2026275.52275.91269.88270.44270.44-1.69%33,865,030
Oct 15, 2026271.42275.19270.85275.08275.081.37%32,395,772
Oct 14, 2026273.36274.46270.35271.37271.37-1.93%38,042,141
Oct 13, 2026277.98278.70275.47276.70276.70-0.43%27,759,030
Oct 12, 2026278.47279.14277.79277.90277.90-0.37%16,770,638
Oct 9, 2026278.21279.88277.46278.94278.940.49%18,720,254
Oct 8, 2026276.32277.83274.52277.57277.57-0.05%35,710,069
Oct 7, 2026278.25279.04276.95277.70277.70-1.29%24,846,756
Oct 6, 2026284.40284.64280.76281.34281.34-0.72%21,814,077
Oct 5, 2026281.95284.24280.03283.38283.380.66%22,725,805
Oct 2, 2026282.33283.57280.89281.52281.520.90%29,781,922
Oct 1, 2026277.36280.61275.45279.02279.020.41%34,054,343
Sep 30, 2026280.17280.48277.86277.89277.89-0.40%21,123,765
Sep 29, 2026280.25281.05277.41279.01279.01-0.36%21,500,594
Sep 28, 2026280.33281.93278.80280.02280.02-0.69%24,939,038
Sep 25, 2026282.34283.52280.46281.97281.970.11%22,613,925
Sep 24, 2026281.33282.24279.05281.66281.66-0.09%27,307,917
Sep 23, 2026285.99286.18281.84281.92281.92-1.84%24,351,421
Sep 22, 2026287.68288.94286.05287.21287.210.57%25,684,272
Sep 21, 2026286.27286.45284.90285.58285.580.52%18,968,202
Sep 18, 2026284.92285.27282.54284.10284.10-0.47%31,116,039
Sep 17, 2026287.95288.29285.21285.43285.430.53%22,159,645
Sep 16, 2026285.63287.04281.03283.92283.92-0.43%27,599,403
Sep 15, 2026286.62286.93284.08285.14285.14-0.70%25,300,508
Sep 14, 2026287.49289.84287.06287.91287.16-0.34%26,060,878
Sep 11, 2026290.71291.44288.77288.89288.140.41%26,358,499
Sep 10, 2026288.48289.83287.18287.70286.95-1.01%27,044,693
Sep 9, 2026293.46294.16290.31290.64289.88-1.37%19,141,732
Sep 8, 2026295.34296.10294.26294.67293.90-0.45%17,332,381
Sep 4, 2026293.70296.18293.56296.01295.240.28%13,960,290
Sep 3, 2026295.79296.18293.43295.19294.420.40%16,651,234
Sep 2, 2026291.54294.35291.19294.01293.241.18%22,395,195