Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
273.86
-3.28 (-1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
274.17
+0.31 (0.12%)
After-hours: Apr 28, 2026, 4:14 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026276.05276.94272.93273.94--1.15%23,344,350
Apr 27, 2026276.82278.24276.25277.14277.140.18%23,131,866
Apr 24, 2026276.67278.13274.23276.65276.650.41%21,290,167
Apr 23, 2026276.73277.87271.95275.52275.52-0.35%31,974,591
Apr 22, 2026277.59278.01274.90276.48276.480.72%19,840,849
Apr 21, 2026278.18279.79273.76274.51274.51-1.02%31,430,262
Apr 20, 2026274.65277.67274.53277.35277.350.57%22,338,847
Apr 17, 2026273.74277.63273.12275.78275.782.16%45,873,979
Apr 16, 2026269.45270.35268.05269.95269.950.21%30,472,370
Apr 15, 2026268.78269.59267.59269.39269.390.25%21,482,144
Apr 14, 2026267.09269.42266.28268.72268.721.38%23,492,451
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
Jan 29, 2026264.07265.06259.41263.37262.900.03%43,922,928
Jan 28, 2026265.98266.68262.56263.30262.83-0.54%37,139,119
Jan 27, 2026264.05264.86262.66264.73264.260.28%26,975,518
Jan 26, 2026265.07266.69263.49263.98263.51-0.31%32,119,332
Jan 23, 2026269.04269.05264.46264.81264.34-1.85%42,636,691
Jan 22, 2026269.83271.60269.42269.79269.310.75%35,110,779
Jan 21, 2026264.64268.59262.92267.79267.311.98%59,952,798
Jan 20, 2026261.14265.08261.06262.58262.11-1.20%47,911,489
Jan 16, 2026265.87267.22264.71265.76265.290.09%33,844,875
Jan 15, 2026264.06267.05263.73265.51265.040.88%33,465,208
Jan 14, 2026261.13263.46260.19263.19262.720.70%37,164,298
Jan 13, 2026262.41262.89260.46261.35260.89-0.06%33,882,364
Jan 12, 2026259.28261.66258.24261.50261.040.49%28,423,355
Jan 9, 2026259.58261.56258.09260.23259.770.76%36,301,546
Jan 8, 2026254.70258.93254.36258.27257.811.09%37,957,029
Jan 7, 2026256.40256.80253.97255.48255.03-0.23%33,052,026
Jan 6, 2026252.24256.25251.52256.08255.631.33%40,677,781
Jan 5, 2026249.79253.55249.57252.73252.281.59%37,428,056
Jan 2, 2026247.63249.09245.86248.78248.341.06%40,007,650
Dec 31, 2025248.18248.28246.01246.16245.72-0.75%35,351,972
Dec 30, 2025249.97250.15247.95248.03247.59-0.74%22,123,639
Dec 29, 2025250.26251.50249.35249.88249.44-0.61%25,218,779
Dec 26, 2025252.58252.75250.40251.42250.97-0.51%17,429,945
Dec 24, 2025251.97252.86251.12252.71252.260.25%12,102,974
Dec 23, 2025252.42253.22251.46252.08251.63-0.59%24,973,497
Dec 22, 2025252.28255.12252.20253.58253.131.11%40,497,273
Dec 19, 2025249.28251.40249.06250.79250.340.84%43,610,403
Dec 18, 2025250.18251.36248.21248.71248.270.59%39,067,968
Dec 17, 2025250.37252.16246.70247.24246.80-1.06%38,132,440
Dec 16, 2025250.34252.16248.47249.90249.46-0.81%43,115,263
Dec 15, 2025255.55255.69251.74251.93250.64-0.76%43,120,086
Dec 12, 2025257.95258.20253.44253.85252.55-1.53%57,657,743
Dec 11, 2025254.64258.01254.32257.80256.481.17%41,345,164
Dec 10, 2025250.90256.57250.54254.81253.511.36%51,105,179
Dec 9, 2025250.25252.95250.10251.39250.100.21%30,170,111
Dec 8, 2025252.70252.77250.18250.87249.590.04%29,100,029
Dec 5, 2025251.49252.66250.28250.77249.49-0.42%36,956,621
Dec 4, 2025248.97252.66248.54251.82250.530.88%40,245,796
Dec 3, 2025245.97249.84245.48249.63248.351.82%32,846,272