Home

iShares Russell 2000 ETF (IWM)

182.97
-6.68 (-3.52%)
NYSE · Last Trade: Apr 4th, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 ETF (IWM)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025193.11195.06189.20189.6560,646,423189.65
4/02/2025196.78203.33196.54202.6636,600,080202.66
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
3/26/2025207.96208.82204.68205.5919,394,994205.59
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
3/06/2025205.78208.12203.90205.2839,696,840204.82
3/05/2025206.45208.84204.82208.4735,682,790208.00
3/04/2025205.93209.77203.19206.4256,344,648205.96
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
2/25/2025216.37217.27213.49215.4133,902,391214.93
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
2/18/2025226.15227.67225.51227.2115,622,031226.70
2/14/2025227.27227.98225.61225.9713,574,556225.46
2/13/2025225.04226.34223.75226.1421,450,317225.63
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
2/03/2025221.51225.55220.67223.8334,077,525223.33
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
1/24/2025228.82230.23228.04228.6919,088,546228.18
1/23/2025226.93229.35226.55229.3320,852,248228.82
1/22/2025229.35229.85227.83228.2921,285,854227.78
1/21/2025227.52229.89226.99229.7926,208,079229.28
1/17/2025226.93226.97224.67225.4626,789,414224.96
1/16/2025224.15225.23222.71224.4920,982,370223.99
1/15/2025225.44225.57223.00224.0430,126,698223.54
1/14/2025219.18220.22217.22219.7225,502,100219.23
1/13/2025214.50217.51213.97217.2528,602,492216.76
1/10/2025218.31218.71215.31216.8337,386,334216.34
1/08/2025220.90222.31219.01221.7126,796,967221.21
1/07/2025225.58226.51221.38222.7228,809,099222.22
1/06/2025225.76227.17224.14224.5223,518,330224.02