Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
265.07
+3.77 (1.44%)
At close: Apr 13, 2026, 4:00 PM EDT
265.64
+0.57 (0.22%)
After-hours: Apr 13, 2026, 8:00 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 2026260.24265.36260.02265.07265.071.44%23,361,468
Apr 10, 2026262.40262.75260.34261.30261.30-0.25%21,925,714
Apr 9, 2026258.78262.90258.78261.96261.960.57%24,529,003
Apr 8, 2026261.52262.27258.41260.47260.472.99%46,249,929
Apr 7, 2026251.21253.48249.52252.91252.910.22%32,030,253
Apr 6, 2026250.99253.05250.25252.36252.360.43%21,747,465
Apr 2, 2026244.94252.37244.87251.29251.290.69%30,037,110
Apr 1, 2026249.92252.44249.11249.56249.560.63%50,811,291
Mar 31, 2026243.04248.92242.24248.00248.003.50%57,627,650
Mar 30, 2026245.35245.37238.69239.61239.61-1.44%49,848,770
Mar 27, 2026246.01246.74242.41243.10243.10-1.75%47,185,187
Mar 26, 2026248.89251.86247.16247.44247.44-1.74%46,736,619
Mar 25, 2026251.74253.07249.52251.82251.821.22%45,671,741
Mar 24, 2026245.51250.16244.60248.78248.780.54%45,210,764
Mar 23, 2026247.17251.36246.11247.45247.452.16%78,746,581
Mar 20, 2026246.97247.50240.33242.22242.22-2.18%76,749,856
Mar 19, 2026243.03250.09242.52247.63247.630.65%59,219,537
Mar 18, 2026248.41249.23245.88246.02246.02-1.61%43,192,622
Mar 17, 2026249.87251.71248.96250.05250.050.45%40,642,765
Mar 16, 2026249.76251.47248.31248.92248.480.94%48,755,653
Mar 13, 2026249.26250.61245.54246.59246.15-0.33%53,933,299
Mar 12, 2026248.94249.81246.58247.41246.97-2.15%61,802,935
Mar 11, 2026252.34254.38250.58252.85252.40-0.20%50,418,071
Mar 10, 2026252.96257.65252.40253.36252.91-0.10%55,879,095
Mar 9, 2026247.59254.65244.39253.62253.171.09%65,369,511
Mar 6, 2026251.49253.30249.94250.89250.44-2.29%64,191,990
Mar 5, 2026258.99260.76254.16256.76256.30-1.91%60,414,629
Mar 4, 2026261.20262.96258.82261.76261.300.97%37,979,725
Mar 3, 2026256.80261.12253.31259.24258.78-1.73%59,536,971
Mar 2, 2026257.81264.28257.79263.81263.340.92%53,495,715
Feb 27, 2026262.10262.76259.77261.41260.95-1.72%40,631,480
Feb 26, 2026265.01266.24262.12265.99265.520.53%41,206,465
Feb 25, 2026265.25265.28262.43264.58264.110.47%26,012,137
Feb 24, 2026260.40264.14259.86263.33262.861.09%34,884,242
Feb 23, 2026263.40264.37258.10260.49260.03-1.56%44,001,083
Feb 20, 2026262.85267.33262.14264.61264.14-47,126,576
Feb 19, 2026262.57264.64261.08264.60264.130.23%31,005,952
Feb 18, 2026263.03266.91261.85263.99263.520.36%36,034,689
Feb 17, 2026262.38264.36259.06263.04262.570.03%33,734,782
Feb 13, 2026260.60265.17258.51262.96262.491.32%45,360,322
Feb 12, 2026267.02267.46258.39259.54259.08-2.04%47,628,169
Feb 11, 2026268.47268.96262.10264.95264.48-0.45%41,829,428
Feb 10, 2026267.23268.52265.88266.16265.69-0.27%24,661,655
Feb 9, 2026264.84267.67263.34266.88266.410.70%29,064,849
Feb 6, 2026259.74265.72259.58265.02264.553.59%43,354,860
Feb 5, 2026258.50261.62255.05255.83255.38-1.80%48,279,639
Feb 4, 2026264.16264.65257.14260.52260.06-0.86%48,826,545
Feb 3, 2026263.06265.06258.55262.78262.310.23%54,588,013
Feb 2, 2026258.48263.77258.35262.18261.710.97%42,896,193
Jan 30, 2026261.07262.98257.94259.65259.19-1.41%59,164,154