iShares Russell 2000 ETF (IWM)

246.16
-1.87 (-0.75%)
NYSE · Last Trade: Jan 1st, 2:14 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 ETF (IWM)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025248.18248.28246.01246.1635,443,063246.16
12/30/2025249.97250.15247.95248.0322,249,959248.03
12/29/2025250.26251.50249.35249.8825,196,508249.88
12/26/2025252.58252.75250.40251.4217,429,972251.42
12/24/2025251.97252.86251.12252.7112,357,758252.71
12/23/2025252.42253.22251.46252.0824,962,410252.08
12/22/2025252.28255.12252.20253.5840,727,616253.58
12/19/2025249.28251.40249.06250.7943,653,230250.79
12/18/2025250.18251.35248.21248.7139,038,498248.71
12/17/2025250.37252.16246.69247.2438,072,142247.24
12/16/2025250.34252.16248.47249.9043,042,516249.90
12/15/2025255.54255.69251.74251.9343,042,956251.09
12/12/2025257.95258.20253.44253.8557,682,646253.00
12/11/2025254.64258.01254.32257.8041,310,469256.94
12/10/2025250.90256.56250.54254.8151,328,033253.96
12/09/2025250.25252.95250.10251.3930,147,653250.55
12/08/2025252.70252.77250.18250.8729,067,658250.03
12/05/2025251.49252.66250.28250.7737,064,665249.93
12/04/2025248.97252.66248.54251.8240,260,709250.98
12/03/2025245.97249.84245.48249.6332,846,867248.80
12/02/2025247.37247.37245.12245.1731,881,519244.35
12/01/2025245.57247.69245.34245.6237,000,258244.80
11/28/2025248.01248.81247.07248.7518,926,971247.92
11/26/2025245.05248.82244.77247.3034,637,023246.47
11/25/2025240.74245.55240.04245.1346,095,656244.31
11/24/2025235.96240.38235.48239.9036,234,879239.10
11/21/2025229.96237.11229.58235.6099,550,908234.81
11/20/2025237.24239.10228.90229.1195,425,549228.34
11/19/2025233.80236.37232.43233.4357,231,531232.65
11/18/2025231.31235.08230.96233.4763,094,911232.69
11/17/2025236.46237.84231.75232.7655,683,235231.98
11/14/2025233.34238.72233.30237.4858,390,947236.69
11/13/2025241.84242.68235.84236.7965,626,233236.00
11/12/2025244.84246.38243.33243.6434,448,992242.83
11/11/2025243.37244.74242.52244.2427,334,093243.42
11/10/2025245.01245.24242.25244.0331,179,404243.21
11/07/2025238.41241.66236.27241.6154,978,878240.80
11/06/2025244.26244.78240.00240.3540,605,015239.55
11/05/2025241.96245.73241.64244.6838,137,840243.86
11/04/2025241.79244.06241.00241.2034,355,585240.39
11/03/2025246.17246.26242.49245.4428,794,538244.62
10/31/2025244.99246.79243.69246.2337,517,721245.41
10/30/2025245.27248.14244.64244.8544,685,349244.03
10/29/2025248.84251.14244.69246.8456,604,949246.01
10/28/2025249.55250.89248.11248.9628,050,995248.13
10/27/2025251.78252.21249.50250.3031,777,336249.46
10/24/2025249.80251.11248.97249.4326,627,158248.60
10/23/2025244.29247.12243.68246.4228,552,983245.60
10/22/2025246.03246.86240.76243.3446,556,967242.53
10/21/2025247.43248.37245.50246.9926,333,078246.16
10/20/2025246.62248.33246.14248.1632,528,696247.33
10/17/2025243.32245.16241.47243.4155,449,441242.60
10/16/2025250.97251.26244.00245.0652,627,842244.24
10/15/2025250.36252.77247.06250.3345,367,222249.49
10/14/2025241.23249.60240.36247.9045,294,865247.07
10/13/2025241.83244.63241.40244.4136,253,849243.59
10/10/2025245.75246.88237.56237.7970,654,318237.00
10/09/2025246.31247.25244.01245.1326,234,943244.31
10/08/2025245.28246.96246.72246.7225,812,981245.90
10/07/2025247.36247.64243.19244.1631,741,970243.34
10/06/2025247.73248.47246.06246.8131,749,456245.99
10/03/2025245.35248.09245.03245.8334,664,661245.01
10/02/2025243.00244.09241.47244.0228,884,854243.20
10/01/2025240.57243.04240.55242.4928,504,985241.68