iShares Russell 2000 ETF (IWM)

Historical Prices For iShares Russell 2000 ETF (IWM)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	240.57	243.04	240.55	242.49	28,504,985	242.49
9/30/2025	241.11	242.13	239.40	241.96	33,468,428	241.96
9/29/2025	242.84	242.93	240.81	241.62	26,563,694	241.62
9/26/2025	239.62	241.68	239.33	241.34	28,950,849	241.34
9/25/2025	238.98	239.99	237.55	239.29	37,376,942	239.29
9/24/2025	243.90	244.61	241.56	241.60	36,007,286	241.60
9/23/2025	245.01	247.18	243.44	243.84	42,044,751	243.84
9/22/2025	242.24	244.78	241.11	244.39	53,549,441	244.39
9/19/2025	245.57	245.57	242.51	242.98	56,592,300	242.98
9/18/2025	240.80	245.15	240.13	244.84	49,854,814	244.84
9/17/2025	238.82	244.28	237.02	238.89	79,926,273	238.89
9/16/2025	238.45	238.93	236.76	238.28	37,045,428	238.28
9/15/2025	239.23	240.04	238.55	239.35	33,001,829	238.67
9/12/2025	240.20	240.32	238.19	238.34	46,097,866	237.67
9/11/2025	236.85	240.93	236.24	240.80	43,616,876	240.12
9/10/2025	237.30	238.27	235.46	236.43	33,877,572	235.76
9/09/2025	237.90	237.96	235.42	236.85	35,397,397	236.18
9/08/2025	238.51	238.56	236.39	238.25	31,484,118	237.58
9/05/2025	237.72	239.68	234.95	237.77	47,542,621	237.10
9/04/2025	234.23	236.67	233.58	236.59	30,314,276	235.92
9/03/2025	233.27	235.26	232.46	233.67	33,242,734	233.01
9/02/2025	231.99	234.40	231.47	233.90	33,091,283	233.24
8/29/2025	236.74	237.02	234.37	235.17	29,446,194	234.50
8/28/2025	236.96	236.97	235.34	236.22	25,157,691	235.55
8/27/2025	233.74	236.12	233.56	235.94	25,367,131	235.27
8/26/2025	232.83	234.87	232.59	234.28	25,110,065	233.62
8/25/2025	234.14	234.30	232.36	232.36	28,440,202	231.70
8/22/2025	227.37	235.42	227.18	234.83	58,205,602	234.17
8/21/2025	224.41	226.32	223.78	225.97	24,591,098	225.33
8/20/2025	225.93	226.38	223.69	225.41	29,202,955	224.77
8/19/2025	228.02	228.98	225.69	226.21	24,976,632	225.57
8/18/2025	227.21	228.46	226.94	227.96	20,140,619	227.31
8/15/2025	228.64	228.78	226.03	227.13	33,595,472	226.49
8/14/2025	228.44	228.80	226.17	228.24	56,539,640	227.59
8/13/2025	228.26	231.46	227.83	231.22	41,713,523	230.57
8/12/2025	221.85	226.97	221.15	226.81	43,940,400	226.17
8/11/2025	220.77	221.68	219.81	220.27	25,191,136	219.65
8/08/2025	221.07	221.57	219.74	220.32	28,318,238	219.70
8/07/2025	222.76	222.84	218.50	219.84	37,082,533	219.22
8/06/2025	220.95	220.99	219.38	220.56	23,199,346	219.94
8/05/2025	220.56	221.26	218.24	220.85	31,321,951	220.22
8/04/2025	216.55	219.74	216.08	219.73	34,969,205	219.11
8/01/2025	216.22	216.56	212.34	214.92	63,873,126	214.31
7/31/2025	220.46	222.02	218.88	219.39	42,861,676	218.77
7/30/2025	223.66	224.93	220.12	221.56	48,894,396	220.93
7/29/2025	225.61	225.69	222.06	222.69	28,678,093	222.06
7/28/2025	225.32	225.44	223.43	224.12	24,944,128	223.49
7/25/2025	224.42	224.59	222.54	224.38	24,555,589	223.75
7/24/2025	225.51	225.85	223.48	223.55	29,426,327	222.92
7/23/2025	224.82	226.71	224.06	226.68	37,444,951	226.04
7/22/2025	221.62	223.81	220.66	223.27	30,795,230	222.64
7/21/2025	223.54	224.41	221.25	221.43	28,175,610	220.80
7/18/2025	225.29	225.36	221.98	222.33	49,609,884	221.70
7/17/2025	221.08	224.20	220.71	223.92	43,541,979	223.29
7/16/2025	220.22	221.37	216.91	221.02	48,195,884	220.40
7/15/2025	224.07	224.23	218.79	218.82	44,553,760	218.20
7/14/2025	221.37	223.34	221.06	223.19	24,628,329	222.56
7/11/2025	223.17	223.54	221.57	221.70	31,585,686	221.07
7/10/2025	223.39	226.05	222.86	224.80	33,984,535	224.16
7/09/2025	222.57	223.69	221.12	223.65	32,411,414	223.02
7/08/2025	220.58	222.29	220.33	221.25	36,112,148	220.62
7/07/2025	221.57	222.82	218.41	219.73	41,892,452	219.11
7/03/2025	222.01	223.33	221.77	223.08	23,560,774	222.45