Skip to main content
logo
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
285.12
+2.63 (0.93%)
At close: May 22, 2026, 4:00 PM EDT
283.80
-1.32 (-0.46%)
After-hours: May 22, 2026, 8:00 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026284.10286.61283.67285.12285.120.93%23,258,561
May 21, 2026278.66283.68277.15282.49282.490.94%31,132,864
May 20, 2026274.91280.09273.41279.87279.872.52%30,381,390
May 19, 2026273.81275.08270.63273.00273.00-1.08%29,479,064
May 18, 2026278.74279.08273.94275.97275.97-0.59%27,243,341
May 15, 2026280.30280.33277.24277.60277.60-2.41%35,407,975
May 14, 2026283.84285.66281.96284.45284.450.63%17,428,746
May 13, 2026282.92283.56279.93282.67282.670.04%20,742,270
May 12, 2026284.04284.06278.28282.57282.57-0.97%27,404,639
May 11, 2026284.92287.05284.59285.33285.330.41%20,150,350
May 8, 2026284.04284.97282.61284.17284.170.68%22,474,309
May 7, 2026287.53287.58281.15282.26282.26-1.58%28,350,394
May 6, 2026285.36287.05283.36286.80286.801.50%23,330,334
May 5, 2026280.13282.95280.00282.56282.561.68%24,863,175
May 4, 2026278.70280.79276.10277.88277.88-0.50%28,632,338
May 1, 2026278.66279.81276.57279.28279.280.47%28,936,703
Apr 30, 2026273.13278.22272.44277.97277.972.16%29,220,714
Apr 29, 2026273.92274.38270.36272.08272.08-0.67%29,428,947
Apr 28, 2026276.05276.97272.92273.91273.91-1.17%24,139,406
Apr 27, 2026276.82278.24276.25277.14277.140.18%23,399,408
Apr 24, 2026276.67278.13274.23276.65276.650.41%21,568,587
Apr 23, 2026276.73277.87271.95275.52275.52-0.35%32,886,591
Apr 22, 2026277.59278.01274.90276.48276.480.72%20,274,267
Apr 21, 2026278.18279.79273.76274.51274.51-1.02%32,235,226
Apr 20, 2026274.65277.67274.53277.35277.350.57%22,993,851
Apr 17, 2026273.74277.63273.12275.78275.782.16%46,462,703
Apr 16, 2026269.45270.35268.05269.95269.950.21%30,847,915
Apr 15, 2026268.78269.59267.59269.39269.390.25%21,670,617
Apr 14, 2026267.09269.42266.28268.72268.721.38%24,270,358
Apr 13, 2026260.24265.36260.02265.07265.071.44%23,820,000
Apr 10, 2026262.40262.75260.34261.30261.30-0.25%22,365,908
Apr 9, 2026258.78262.90258.78261.96261.960.57%26,758,382
Apr 8, 2026261.52262.27258.41260.47260.472.99%46,680,248
Apr 7, 2026251.21253.48249.52252.91252.910.22%34,881,919
Apr 6, 2026250.99253.05250.25252.36252.360.43%22,151,444
Apr 2, 2026244.94252.37244.87251.29251.290.69%30,369,203
Apr 1, 2026249.92252.44249.11249.56249.560.63%51,295,864
Mar 31, 2026243.04248.92242.24248.00248.003.50%58,660,823
Mar 30, 2026245.35245.37238.69239.61239.61-1.44%51,290,488
Mar 27, 2026246.01246.74242.41243.10243.10-1.75%48,114,404
Mar 26, 2026248.89251.86247.16247.44247.44-1.74%46,830,212
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, 2026249.87251.71248.96250.05250.050.63%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