Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
299.83
+0.92 (0.31%)
At close: Jun 26, 2026, 4:00 PM EDT
299.07
-0.76 (-0.25%)
After-hours: Jun 26, 2026, 6:07 PM EDT

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 2026276.73277.87271.95275.52274.87-0.35%32,886,591
Apr 22, 2026277.59278.01274.90276.48275.820.72%20,274,267
Apr 21, 2026278.18279.79273.76274.51273.86-1.02%32,235,226
Apr 20, 2026274.65277.67274.53277.35276.690.57%22,993,851
Apr 17, 2026273.74277.63273.12275.78275.132.16%46,462,703
Apr 16, 2026269.45270.35268.05269.95269.310.21%30,847,915
Apr 15, 2026268.78269.59267.59269.39268.750.25%21,670,617
Apr 14, 2026267.09269.42266.28268.72268.081.38%24,270,358
Apr 13, 2026260.24265.36260.02265.07264.441.44%23,820,000
Apr 10, 2026262.40262.75260.34261.30260.68-0.25%22,365,908
Apr 9, 2026258.78262.90258.78261.96261.340.57%26,758,382
Apr 8, 2026261.52262.27258.41260.47259.852.99%46,680,248
Apr 7, 2026251.21253.48249.52252.91252.310.22%34,881,919
Apr 6, 2026250.99253.05250.25252.36251.760.43%22,151,444
Apr 2, 2026244.94252.37244.87251.29250.690.69%30,369,203
Apr 1, 2026249.92252.44249.11249.56248.970.63%51,295,864
Mar 31, 2026243.04248.92242.24248.00247.413.50%58,660,823
Mar 30, 2026245.35245.37238.69239.61239.04-1.44%51,290,488
Mar 27, 2026246.01246.74242.41243.10242.52-1.75%48,114,404
Mar 26, 2026248.89251.86247.16247.44246.85-1.74%46,830,212
Mar 25, 2026251.74253.07249.52251.82251.221.22%45,671,741
Mar 24, 2026245.51250.16244.60248.78248.190.54%45,210,764
Mar 23, 2026247.17251.36246.11247.45246.862.16%78,746,581
Mar 20, 2026246.97247.50240.33242.22241.65-2.18%76,749,856
Mar 19, 2026243.03250.09242.52247.63247.040.65%59,219,537
Mar 18, 2026248.41249.23245.88246.02245.44-1.61%43,192,622
Mar 17, 2026249.87251.71248.96250.05249.460.63%40,642,765
Mar 16, 2026249.76251.47248.31248.92247.890.94%48,755,653
Mar 13, 2026249.26250.61245.54246.59245.57-0.33%53,933,299
Mar 12, 2026248.94249.81246.58247.41246.38-2.15%61,802,935
Mar 11, 2026252.34254.38250.58252.85251.80-0.20%50,418,071
Mar 10, 2026252.96257.65252.40253.36252.31-0.10%55,879,095
Mar 9, 2026247.59254.65244.39253.62252.571.09%65,369,511
Mar 6, 2026251.49253.30249.94250.89249.85-2.29%64,191,990
Mar 5, 2026258.99260.76254.16256.76255.70-1.91%60,414,629
Mar 4, 2026261.20262.96258.82261.76260.680.97%37,979,725
Mar 3, 2026256.80261.12253.31259.24258.17-1.73%59,536,971
Mar 2, 2026257.81264.28257.79263.81262.720.92%53,495,715
Feb 27, 2026262.10262.76259.77261.41260.33-1.72%40,631,480
Feb 26, 2026265.01266.24262.12265.99264.890.53%41,206,465
Feb 25, 2026265.25265.28262.43264.58263.480.47%26,012,137
Feb 24, 2026260.40264.14259.86263.33262.241.09%34,884,242
Feb 23, 2026263.40264.37258.10260.49259.41-1.56%44,001,083
Feb 20, 2026262.85267.33262.14264.61263.51-47,126,576
Feb 19, 2026262.57264.64261.08264.60263.500.23%31,005,952
Feb 18, 2026263.03266.91261.85263.99262.900.36%36,034,689
Feb 17, 2026262.38264.36259.06263.04261.950.03%33,734,782
Feb 13, 2026260.60265.17258.51262.96261.871.32%45,360,322
Feb 12, 2026267.02267.46258.39259.54258.46-2.04%47,628,169
Feb 11, 2026268.47268.96262.10264.95263.85-0.45%41,829,428
Feb 10, 2026267.23268.52265.88266.16265.06-0.27%24,661,655
Feb 9, 2026264.84267.67263.34266.88265.770.70%29,064,849
Feb 6, 2026259.74265.72259.58265.02263.923.59%43,354,860
Feb 5, 2026258.50261.62255.05255.83254.77-1.80%48,279,639
Feb 4, 2026264.16264.65257.14260.52259.44-0.86%48,826,545
Feb 3, 2026263.06265.06258.55262.78261.690.23%54,588,013