Home

iShares Russell 2000 ETF (IWM)

194.12
+0.06 (0.03%)
NYSE · Last Trade: Apr 26th, 11:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 ETF (IWM)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025192.72194.26191.55194.1225,028,982194.12
4/24/2025190.76194.37189.89194.0629,801,237194.06
4/23/2025192.92195.51189.84190.2545,433,923190.25
4/22/2025185.15188.10184.55187.4734,376,416187.47
4/21/2025185.00185.22180.76182.7425,950,251182.74
4/17/2025184.99187.43184.46186.4842,379,201186.48
4/16/2025185.70186.73182.56184.9735,139,904184.97
4/15/2025186.34189.05185.84186.7630,632,421186.76
4/14/2025187.81187.97183.05186.5335,207,168186.53
4/11/2025181.14184.85178.58184.3644,962,400184.36
4/10/2025184.52185.48176.98181.7167,495,012181.71
4/09/2025172.72192.11171.74189.68123,241,280189.68
4/08/2025185.69185.92172.34174.8261,036,992174.82
4/07/2025174.32190.25171.73179.5596,841,348179.55
4/04/2025182.61184.05176.67181.1992,796,012181.19
4/03/2025193.11195.06189.20189.6560,646,422189.65
4/02/2025196.78203.33196.54202.6636,601,090202.66
4/01/2025198.99201.23196.66199.5126,178,261199.51
3/31/2025197.48200.64195.49199.4932,248,393199.49
3/28/2025204.54204.58199.38200.4526,804,650200.45
3/27/2025205.33206.35203.76204.6124,217,414204.61
3/26/2025207.96208.82204.68205.5919,385,694205.59
3/25/2025208.69209.27207.09207.7017,832,209207.70
3/24/2025206.96209.23206.69208.8625,737,972208.86
3/21/2025202.72204.41201.76203.7939,942,754203.79
3/20/2025204.32207.30204.19205.0625,853,291205.06
3/19/2025203.35207.68202.90206.3731,576,132206.37
3/18/2025203.85203.92202.34203.2124,075,156203.21
3/17/2025202.71206.02202.60205.4526,933,969204.99
3/14/2025200.24203.07199.34202.8934,089,467202.44
3/13/2025201.27202.03197.00198.1031,288,629197.66
3/12/2025203.05203.75199.55201.1036,794,664200.65
3/11/2025201.12203.22198.53200.7551,647,290200.30
3/10/2025203.44204.74198.75200.7739,208,222200.32
3/07/2025204.97207.11201.73205.9543,625,963205.49
3/06/2025205.78208.12203.90205.2839,696,965204.82
3/05/2025206.45208.84204.82208.4735,682,790208.00
3/04/2025205.93209.77203.19206.4256,344,658205.96
3/03/2025215.40215.96207.42208.7835,933,329208.31
2/28/2025211.64214.66210.96214.6532,050,381214.17
2/27/2025215.64216.49212.22212.3929,370,988211.91
2/26/2025216.06218.41214.84215.6825,541,276215.20
2/25/2025216.37217.27213.49215.4133,902,393214.93
2/24/2025218.79218.79215.15216.2330,186,586215.75
2/21/2025226.00226.36217.46217.8045,091,010217.31
2/20/2025226.01226.19223.01224.2618,470,011223.76
2/19/2025225.41227.15225.08226.4316,189,758225.92
2/18/2025226.15227.67225.51227.2115,622,379226.70
2/14/2025227.27227.98225.61225.9713,574,556225.46
2/13/2025225.04226.34223.75226.1421,450,117225.63
2/12/2025222.26224.48221.79223.6225,579,736223.12
2/11/2025225.05226.42224.81225.7018,179,909225.19
2/10/2025227.37227.52225.86227.0214,530,705226.51
2/07/2025228.85229.25225.58226.0029,068,495225.49
2/06/2025230.51230.70227.30228.6518,781,577228.14
2/05/2025228.06229.50226.89229.4015,136,916228.89
2/04/2025223.60227.13223.21226.9317,946,674226.42
2/03/2025221.51225.55220.67223.8334,078,032223.33
1/31/2025228.75230.32225.53226.4835,514,301225.97
1/30/2025228.52230.05226.92228.5325,655,057228.02
1/29/2025226.68228.22224.58226.2320,243,643225.72
1/28/2025226.74227.56225.18226.7516,815,433226.24
1/27/2025226.71229.62225.21226.5027,628,062225.99