Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
250.77
-1.05 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
250.76
-0.01 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025251.49252.66250.28250.77250.77-0.42%36,255,895
Dec 4, 2025248.97252.66248.54251.82251.820.88%40,015,692
Dec 3, 2025245.97249.84245.48249.63249.631.82%32,846,272
Dec 2, 2025247.37247.37245.12245.17245.17-0.18%31,918,469
Dec 1, 2025245.57247.69245.34245.62245.62-1.26%36,919,964
Nov 28, 2025248.01248.81247.07248.75248.750.59%18,911,812
Nov 26, 2025245.05248.83244.77247.30247.300.89%34,636,590
Nov 25, 2025240.74245.55240.04245.13245.132.18%46,160,790
Nov 24, 2025235.96240.39235.48239.90239.901.83%36,135,317
Nov 21, 2025229.96237.11229.58235.60235.602.83%99,504,106
Nov 20, 2025237.24239.10228.90229.11229.11-1.85%95,483,018
Nov 19, 2025233.80236.37232.43233.43233.43-0.02%57,280,548
Nov 18, 2025231.31235.08230.96233.47233.470.31%63,092,497
Nov 17, 2025236.46237.84231.76232.76232.76-1.99%55,765,896
Nov 14, 2025233.34238.73233.27237.48237.480.29%58,344,442
Nov 13, 2025241.84242.68235.84236.79236.79-2.81%65,709,950
Nov 12, 2025244.84246.38243.33243.64243.64-0.25%34,543,226
Nov 11, 2025243.37244.74242.52244.24244.240.09%27,357,866
Nov 10, 2025245.01245.24242.25244.03244.031.00%31,238,018
Nov 7, 2025238.41241.66236.27241.61241.610.52%54,978,865
Nov 6, 2025244.26244.79240.00240.35240.35-1.77%40,601,196
Nov 5, 2025241.96245.73241.64244.68244.681.44%38,229,168
Nov 4, 2025241.79244.06241.00241.20241.20-1.73%34,468,704
Nov 3, 2025246.17246.26242.49245.44245.44-0.32%28,887,904
Oct 31, 2025244.99246.79243.69246.23246.230.56%37,214,671
Oct 30, 2025245.27248.14244.63244.85244.85-0.81%44,538,747
Oct 29, 2025248.84251.14244.69246.84246.84-0.85%55,951,795
Oct 28, 2025249.55250.90248.11248.96248.96-0.54%28,075,893
Oct 27, 2025251.78252.21249.50250.30250.300.35%31,798,148
Oct 24, 2025249.80251.11248.97249.43249.431.22%26,627,005
Oct 23, 2025244.29247.12243.68246.42246.421.27%28,591,002
Oct 22, 2025246.03246.86240.77243.34243.34-1.48%46,578,446
Oct 21, 2025247.43248.37245.51246.99246.99-0.47%26,337,895
Oct 20, 2025246.62248.33246.14248.16248.161.95%32,545,025
Oct 17, 2025243.32245.16241.47243.41243.41-0.67%55,379,514
Oct 16, 2025250.97251.26244.00245.06245.06-2.11%52,740,394
Oct 15, 2025250.36252.77247.06250.33250.330.98%45,369,046
Oct 14, 2025241.23249.60240.36247.90247.901.43%45,320,805
Oct 13, 2025241.83244.63241.40244.41244.412.78%36,298,626
Oct 10, 2025245.75246.89237.56237.79237.79-2.99%70,569,415
Oct 9, 2025246.31247.25244.01245.13245.13-0.64%26,243,148
Oct 8, 2025245.28246.96243.80246.72246.721.05%25,824,957
Oct 7, 2025247.36247.64243.19244.16244.16-1.07%31,766,601
Oct 6, 2025247.73248.48246.07246.81246.810.40%31,507,374
Oct 3, 2025245.35248.09245.03245.83245.830.74%34,579,610
Oct 2, 2025243.00244.09241.47244.02244.020.63%28,687,401
Oct 1, 2025240.57243.04240.55242.49242.490.22%28,519,998
Sep 30, 2025241.11242.13239.40241.96241.960.14%33,447,721
Sep 29, 2025242.84242.93240.81241.62241.620.12%26,391,483
Sep 26, 2025239.62241.68239.33241.34241.340.86%28,942,766
Sep 25, 2025238.98239.99237.55239.29239.29-0.96%37,209,480
Sep 24, 2025243.90244.61241.56241.60241.60-0.92%36,002,182
Sep 23, 2025245.01247.18243.44243.84243.84-0.23%41,854,513
Sep 22, 2025242.24244.79241.11244.39244.390.58%53,572,930
Sep 19, 2025245.57245.57242.51242.98242.98-0.76%56,092,037
Sep 18, 2025240.80245.15240.13244.84244.842.49%49,167,670
Sep 17, 2025238.82244.28237.02238.89238.890.26%79,955,604
Sep 16, 2025238.45238.93236.76238.28238.28-0.45%37,059,322
Sep 15, 2025239.23240.04238.55239.35238.670.42%33,014,031
Sep 12, 2025240.20240.32238.20238.34237.67-1.02%46,097,640
Sep 11, 2025236.85240.93236.24240.80240.121.85%43,629,818
Sep 10, 2025237.31238.27235.46236.43235.76-0.18%33,910,156
Sep 9, 2025237.90237.96235.42236.85236.18-0.59%35,395,784
Sep 8, 2025238.51238.56236.39238.25237.580.20%31,487,732
Sep 5, 2025237.72239.68234.95237.77237.100.50%47,542,498
Sep 4, 2025234.23236.67233.58236.59235.921.25%30,323,833
Sep 3, 2025233.27235.26232.46233.67233.01-0.10%33,252,351
Sep 2, 2025231.99234.40231.47233.90233.24-0.54%33,108,624
Aug 29, 2025236.74237.02234.37235.17234.51-0.44%29,254,768
Aug 28, 2025236.96236.97235.35236.22235.550.12%25,011,198
Aug 27, 2025233.74236.12233.56235.94235.270.71%25,395,394
Aug 26, 2025232.83234.87232.59234.28233.620.83%25,121,535
Aug 25, 2025234.14234.30232.36232.36231.70-1.05%28,453,657
Aug 22, 2025227.37235.42227.18234.83234.173.92%58,205,537
Aug 21, 2025224.41226.32223.78225.97225.330.25%24,539,360
Aug 20, 2025225.93226.38223.69225.41224.77-0.35%29,229,749
Aug 19, 2025228.02228.98225.69226.21225.57-0.77%25,000,687
Aug 18, 2025227.21228.46226.94227.96227.320.37%20,144,107
Aug 15, 2025228.64228.78226.04227.13226.49-0.49%33,571,448
Aug 14, 2025228.44228.80226.17228.24227.59-1.29%55,945,507
Aug 13, 2025228.26231.46227.83231.22230.571.94%41,705,784
Aug 12, 2025221.85226.98221.15226.81226.172.97%43,991,900
Aug 11, 2025220.77221.68219.81220.27219.65-0.02%25,212,844
Aug 8, 2025221.07221.57219.74220.32219.700.22%28,318,098
Aug 7, 2025222.76222.84218.51219.84219.22-0.33%37,088,008
Aug 6, 2025220.95220.99219.38220.56219.94-0.13%23,142,100
Aug 5, 2025220.56221.26218.24220.85220.230.51%31,337,056
Aug 4, 2025216.55219.74216.08219.73219.112.24%34,989,623
Aug 1, 2025216.22216.56212.34214.92214.31-2.04%63,854,124
Jul 31, 2025220.46222.02218.88219.39218.77-0.98%42,913,929
Jul 30, 2025223.66224.93220.12221.56220.93-0.51%48,924,406
Jul 29, 2025225.61225.69222.06222.69222.06-0.64%28,685,904
Jul 28, 2025225.32225.44223.43224.12223.49-0.12%24,934,940
Jul 25, 2025224.42224.60222.54224.38223.750.37%24,555,538
Jul 24, 2025225.52225.85223.48223.55222.92-1.38%29,446,650
Jul 23, 2025224.82226.71224.07226.68226.041.53%37,478,061
Jul 22, 2025221.62223.81220.66223.27222.640.83%30,873,278
Jul 21, 2025223.54224.41221.25221.43220.80-0.40%28,191,417
Jul 18, 2025225.29225.36221.98222.33221.70-0.71%49,009,884
Jul 17, 2025221.08224.20220.71223.92223.291.31%43,548,026