iShares Russell 2000 ETF (IWM)
NYSEARCA: IWM · Real-Time Price · USD
207.87
+7.06 (3.52%)
At close: May 12, 2025, 4:00 PM
207.67
-0.20 (-0.10%)
After-hours: May 12, 2025, 6:41 PM EDT
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 208.84 | 209.73 | 205.82 | 207.87 | 207.87 | 3.52% | 37,767,119 |
| May 9, 2025 | 201.54 | 202.28 | 199.96 | 200.81 | 200.81 | -0.18% | 17,203,045 |
| May 8, 2025 | 199.77 | 202.74 | 198.26 | 201.18 | 201.18 | 1.90% | 32,646,309 |
| May 7, 2025 | 198.10 | 198.56 | 196.04 | 197.42 | 197.42 | 0.33% | 24,027,152 |
| May 6, 2025 | 196.59 | 198.59 | 195.64 | 196.77 | 196.77 | -1.09% | 24,642,149 |
| May 5, 2025 | 198.57 | 200.50 | 198.08 | 198.94 | 198.94 | -0.77% | 20,834,208 |
| May 2, 2025 | 198.33 | 201.21 | 198.18 | 200.48 | 200.48 | 2.25% | 30,201,787 |
| May 1, 2025 | 195.71 | 197.67 | 193.74 | 196.07 | 196.07 | 0.62% | 33,169,717 |
| Apr 30, 2025 | 193.14 | 195.48 | 190.72 | 194.86 | 194.86 | -0.63% | 29,046,138 |
| Apr 29, 2025 | 194.47 | 196.86 | 193.01 | 196.09 | 196.09 | 0.59% | 20,118,155 |
| Apr 28, 2025 | 194.50 | 196.15 | 192.53 | 194.94 | 194.94 | 0.42% | 22,482,254 |
| Apr 25, 2025 | 192.72 | 194.26 | 191.55 | 194.12 | 194.12 | 0.03% | 25,028,968 |
| Apr 24, 2025 | 190.76 | 194.37 | 189.89 | 194.06 | 194.06 | 2.00% | 29,820,132 |
| Apr 23, 2025 | 192.92 | 195.51 | 189.84 | 190.25 | 190.25 | 1.48% | 44,866,133 |
| Apr 22, 2025 | 185.15 | 188.10 | 184.55 | 187.47 | 187.47 | 2.59% | 34,477,053 |
| Apr 21, 2025 | 185.00 | 185.29 | 180.77 | 182.74 | 182.74 | -2.01% | 26,018,999 |
| Apr 17, 2025 | 184.99 | 187.43 | 184.46 | 186.48 | 186.48 | 0.82% | 42,359,249 |
| Apr 16, 2025 | 185.70 | 186.73 | 182.56 | 184.97 | 184.97 | -0.96% | 35,063,316 |
| Apr 15, 2025 | 186.34 | 189.05 | 185.84 | 186.76 | 186.76 | 0.12% | 30,715,458 |
| Apr 14, 2025 | 187.81 | 187.97 | 183.05 | 186.53 | 186.53 | 1.18% | 35,214,609 |
| Apr 11, 2025 | 181.14 | 184.85 | 178.58 | 184.36 | 184.36 | 1.46% | 44,954,386 |
| Apr 10, 2025 | 184.52 | 185.48 | 176.98 | 181.71 | 181.71 | -4.20% | 67,503,008 |
| Apr 9, 2025 | 172.72 | 192.11 | 171.74 | 189.68 | 189.68 | 8.50% | 123,015,115 |
| Apr 8, 2025 | 185.69 | 185.92 | 172.34 | 174.82 | 174.82 | -2.63% | 61,090,556 |
| Apr 7, 2025 | 174.32 | 190.25 | 171.73 | 179.55 | 179.55 | -0.91% | 96,706,222 |
| Apr 4, 2025 | 182.61 | 184.05 | 176.67 | 181.19 | 181.19 | -4.46% | 92,612,780 |
| Apr 3, 2025 | 193.11 | 195.06 | 189.20 | 189.65 | 189.65 | -6.42% | 60,551,537 |
| Apr 2, 2025 | 196.78 | 203.33 | 196.54 | 202.66 | 202.66 | 1.58% | 36,603,040 |
| Apr 1, 2025 | 198.99 | 201.23 | 196.66 | 199.51 | 199.51 | 0.01% | 26,054,120 |
| Mar 31, 2025 | 197.48 | 200.64 | 195.49 | 199.49 | 199.49 | -0.48% | 32,250,760 |
| Mar 28, 2025 | 204.54 | 204.58 | 199.38 | 200.45 | 200.45 | -2.03% | 26,656,150 |
| Mar 27, 2025 | 205.33 | 206.35 | 203.76 | 204.61 | 204.61 | -0.48% | 23,960,035 |
| Mar 26, 2025 | 207.96 | 208.82 | 204.68 | 205.59 | 205.59 | -1.02% | 19,422,394 |
| Mar 25, 2025 | 208.69 | 209.27 | 207.09 | 207.70 | 207.70 | -0.56% | 17,836,895 |
| Mar 24, 2025 | 206.96 | 209.23 | 206.69 | 208.86 | 208.86 | 2.49% | 25,774,694 |
| Mar 21, 2025 | 202.72 | 204.42 | 201.76 | 203.79 | 203.79 | -0.62% | 39,470,240 |
| Mar 20, 2025 | 204.32 | 207.30 | 204.20 | 205.06 | 205.06 | -0.63% | 25,665,925 |
| Mar 19, 2025 | 203.35 | 207.68 | 202.90 | 206.37 | 206.37 | 1.56% | 31,595,576 |
| Mar 18, 2025 | 203.85 | 203.92 | 202.35 | 203.21 | 203.21 | -1.09% | 22,887,966 |
| Mar 17, 2025 | 202.71 | 206.02 | 202.60 | 205.45 | 204.99 | 1.26% | 26,947,562 |
| Mar 14, 2025 | 200.24 | 203.07 | 199.34 | 202.89 | 202.43 | 2.42% | 34,089,406 |
| Mar 13, 2025 | 201.27 | 202.03 | 197.00 | 198.10 | 197.65 | -1.49% | 31,336,882 |
| Mar 12, 2025 | 203.05 | 203.75 | 199.55 | 201.10 | 200.65 | 0.17% | 36,881,730 |
| Mar 11, 2025 | 201.12 | 203.22 | 198.53 | 200.75 | 200.30 | -0.01% | 51,509,686 |
| Mar 10, 2025 | 203.44 | 204.74 | 198.75 | 200.77 | 200.32 | -2.52% | 38,914,808 |
| Mar 7, 2025 | 204.97 | 207.11 | 201.73 | 205.95 | 205.49 | 0.33% | 43,513,963 |
| Mar 6, 2025 | 205.78 | 208.12 | 203.90 | 205.28 | 204.82 | -1.53% | 39,206,266 |
| Mar 5, 2025 | 206.45 | 208.84 | 204.82 | 208.47 | 208.00 | 0.99% | 35,778,458 |
| Mar 4, 2025 | 205.93 | 209.77 | 203.19 | 206.42 | 205.95 | -1.13% | 56,427,050 |
| Mar 3, 2025 | 215.40 | 215.96 | 207.42 | 208.78 | 208.31 | -2.73% | 36,330,030 |