Skip to main content
iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
250.77
-1.05 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
250.76
-0.01 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

IWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025251.49252.66250.28250.77250.77-0.42%36,255,895
Dec 4, 2025248.97252.66248.54251.82251.820.88%40,015,692
Dec 3, 2025245.97249.84245.48249.63249.631.82%32,846,272
Dec 2, 2025247.37247.37245.12245.17245.17-0.18%31,918,469
Dec 1, 2025245.57247.69245.34245.62245.62-1.26%36,919,964
Nov 28, 2025248.01248.81247.07248.75248.750.59%18,911,812
Nov 26, 2025245.05248.83244.77247.30247.300.89%34,636,590
Nov 25, 2025240.74245.55240.04245.13245.132.18%46,160,790
Nov 24, 2025235.96240.39235.48239.90239.901.83%36,135,317
Nov 21, 2025229.96237.11229.58235.60235.602.83%99,504,106
Nov 20, 2025237.24239.10228.90229.11229.11-1.85%95,483,018
Nov 19, 2025233.80236.37232.43233.43233.43-0.02%57,280,548
Nov 18, 2025231.31235.08230.96233.47233.470.31%63,092,497
Nov 17, 2025236.46237.84231.76232.76232.76-1.99%55,765,896
Nov 14, 2025233.34238.73233.27237.48237.480.29%58,344,442
Nov 13, 2025241.84242.68235.84236.79236.79-2.81%65,709,950
Nov 12, 2025244.84246.38243.33243.64243.64-0.25%34,543,226
Nov 11, 2025243.37244.74242.52244.24244.240.09%27,357,866
Nov 10, 2025245.01245.24242.25244.03244.031.00%31,238,018
Nov 7, 2025238.41241.66236.27241.61241.610.52%54,978,865
Nov 6, 2025244.26244.79240.00240.35240.35-1.77%40,601,196
Nov 5, 2025241.96245.73241.64244.68244.681.44%38,229,168
Nov 4, 2025241.79244.06241.00241.20241.20-1.73%34,468,704
Nov 3, 2025246.17246.26242.49245.44245.44-0.32%28,887,904
Oct 31, 2025244.99246.79243.69246.23246.230.56%37,214,671
Oct 30, 2025245.27248.14244.63244.85244.85-0.81%44,538,747
Oct 29, 2025248.84251.14244.69246.84246.84-0.85%55,951,795
Oct 28, 2025249.55250.90248.11248.96248.96-0.54%28,075,893
Oct 27, 2025251.78252.21249.50250.30250.300.35%31,798,148
Oct 24, 2025249.80251.11248.97249.43249.431.22%26,627,005
Oct 23, 2025244.29247.12243.68246.42246.421.27%28,591,002
Oct 22, 2025246.03246.86240.77243.34243.34-1.48%46,578,446
Oct 21, 2025247.43248.37245.51246.99246.99-0.47%26,337,895
Oct 20, 2025246.62248.33246.14248.16248.161.95%32,545,025
Oct 17, 2025243.32245.16241.47243.41243.41-0.67%55,379,514
Oct 16, 2025250.97251.26244.00245.06245.06-2.11%52,740,394
Oct 15, 2025250.36252.77247.06250.33250.330.98%45,369,046
Oct 14, 2025241.23249.60240.36247.90247.901.43%45,320,805
Oct 13, 2025241.83244.63241.40244.41244.412.78%36,298,626
Oct 10, 2025245.75246.89237.56237.79237.79-2.99%70,569,415
Oct 9, 2025246.31247.25244.01245.13245.13-0.64%26,243,148
Oct 8, 2025245.28246.96243.80246.72246.721.05%25,824,957
Oct 7, 2025247.36247.64243.19244.16244.16-1.07%31,766,601
Oct 6, 2025247.73248.48246.07246.81246.810.40%31,507,374
Oct 3, 2025245.35248.09245.03245.83245.830.74%34,579,610
Oct 2, 2025243.00244.09241.47244.02244.020.63%28,687,401
Oct 1, 2025240.57243.04240.55242.49242.490.22%28,519,998
Sep 30, 2025241.11242.13239.40241.96241.960.14%33,447,721
Sep 29, 2025242.84242.93240.81241.62241.620.12%26,391,483
Sep 26, 2025239.62241.68239.33241.34241.340.86%28,942,766