Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
296.19
-2.71 (-0.91%)
At close: Jul 7, 2026, 4:00 PM EDT
292.19
-4.00 (-1.35%)
Pre-market: Jul 8, 2026, 4:50 AM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 2026289.10289.40280.15281.65280.98-3.55%35,812,835
Jun 4, 2026287.56292.88286.66292.01291.321.51%24,307,765
Jun 3, 2026289.99290.01286.78287.67286.99-1.37%29,167,270
Jun 2, 2026288.46291.87288.40291.66290.970.93%18,378,829
Jun 1, 2026288.37290.61286.27288.98288.29-0.50%23,826,067
May 29, 2026291.38291.41288.33290.43289.74-0.55%26,961,014
May 28, 2026289.64292.74287.98292.03291.340.57%23,710,563
May 27, 2026291.16291.72289.31290.37289.68-0.05%24,519,854
May 26, 2026288.39290.55287.74290.51289.821.89%24,506,452
May 22, 2026284.10286.61283.67285.12284.440.93%23,849,296
May 21, 2026278.66283.68277.15282.49281.820.94%31,680,475
May 20, 2026274.91280.09273.41279.87279.212.52%31,562,006
May 19, 2026273.81275.08270.63273.00272.35-1.08%30,276,939
May 18, 2026278.74279.08273.94275.97275.32-0.59%27,243,341
May 15, 2026280.30280.33277.24277.60276.94-2.41%35,407,975
May 14, 2026283.84285.66281.96284.45283.780.63%17,428,746
May 13, 2026282.92283.56279.93282.67282.000.04%20,742,270
May 12, 2026284.04284.06278.28282.57281.90-0.97%27,404,639
May 11, 2026284.92287.05284.59285.33284.650.41%20,150,350
May 8, 2026284.04284.97282.61284.17283.500.68%22,474,309
May 7, 2026287.53287.58281.15282.26281.59-1.58%28,350,394
May 6, 2026285.36287.05283.36286.80286.121.50%23,330,334
May 5, 2026280.13282.95280.00282.56281.891.68%24,863,175
May 4, 2026278.70280.79276.10277.88277.22-0.50%28,632,338
May 1, 2026278.66279.81276.57279.28278.620.47%28,936,703
Apr 30, 2026273.13278.22272.44277.97277.312.16%29,220,714
Apr 29, 2026273.92274.38270.36272.08271.43-0.67%29,428,947
Apr 28, 2026276.05276.97272.92273.91273.26-1.17%24,139,406
Apr 27, 2026276.82278.24276.25277.14276.480.18%23,399,408
Apr 24, 2026276.67278.13274.23276.65275.990.41%21,568,587