Home

iShares Russell 2000 ETF (IWM)

223.08
+2.05 (0.93%)
NYSE · Last Trade: Jul 3rd, 10:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 ETF (IWM)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025222.01223.33221.77223.0823,560,774223.08
7/02/2025218.37221.09217.36221.0335,722,650221.03
7/01/2025214.62220.53214.15218.0143,879,478218.01
6/30/2025216.68216.71215.39215.7925,494,277215.79
6/27/2025216.05217.41214.13215.4847,717,432215.48
6/26/2025212.83215.54212.70215.4126,260,578215.41
6/25/2025214.65214.73211.89211.9727,808,505211.97
6/24/2025213.29214.93212.36214.4731,763,076214.47
6/23/2025208.48211.78206.81211.7735,458,830211.77
6/20/2025211.11211.25208.46209.2137,003,119209.21
6/18/2025208.44211.39207.78209.6543,012,239209.65
6/17/2025209.06210.45208.37208.5532,933,532208.55
6/16/2025210.48211.95209.64210.7729,028,490210.77
6/13/2025209.84211.44208.22208.8960,670,986208.31
6/12/2025212.17213.26211.63212.7825,435,531212.19
6/11/2025215.58215.93213.30213.6331,051,845213.04
6/10/2025214.46215.43213.81214.5130,354,156213.92
6/09/2025213.87214.28212.55213.3634,600,275212.77
6/06/2025211.50212.13210.60211.9032,144,574211.32
6/05/2025208.70209.83207.00208.5335,794,323207.96
6/04/2025209.18210.01208.14208.4427,538,897207.87
6/03/2025206.46209.60205.55209.0337,692,850208.45
6/02/2025205.32205.84202.67205.7130,315,153205.14
5/30/2025205.14206.25203.54205.0737,769,063204.50
5/29/2025206.95207.06204.47206.1232,809,516205.55
5/28/2025207.71208.03205.20205.5125,703,735204.94
5/27/2025205.64207.75204.16207.7032,720,689207.13
5/23/2025199.78203.25199.65202.5629,117,875202.00
5/22/2025202.29204.37201.53203.2031,821,367202.64
5/21/2025206.63207.59202.84203.2136,625,048202.65
5/20/2025208.66209.75207.96209.0822,378,538208.50
5/19/2025206.80209.09206.26208.9725,851,926208.39
5/16/2025208.42210.13207.78209.8528,906,638209.27
5/15/2025206.58208.19205.39208.1321,598,610207.56
5/14/2025208.04208.54206.53206.7826,414,079206.21
5/13/2025208.93209.61207.96208.6328,467,215208.06
5/12/2025208.84209.73205.82207.8738,222,547207.30
5/09/2025201.54202.28199.96200.8117,263,046200.26
5/08/2025199.77202.74198.26201.1832,585,975200.63
5/07/2025198.10198.56196.04197.4224,209,230196.88
5/06/2025196.59198.59195.64196.7724,806,598196.23
5/05/2025198.57200.50198.08198.9420,822,949198.39
5/02/2025198.33201.21198.18200.4830,331,829199.93
5/01/2025195.71197.67193.74196.0733,154,795195.53
4/30/2025193.14195.48190.72194.8629,080,504194.32
4/29/2025194.47196.86193.01196.0920,339,245195.55
4/28/2025194.50196.15192.53194.9422,567,068194.40
4/25/2025192.72194.26191.55194.1225,028,982193.59
4/24/2025190.76194.37189.89194.0629,801,237193.53
4/23/2025192.92195.51189.84190.2545,433,923189.72
4/22/2025185.15188.10184.55187.4734,376,416186.95
4/21/2025185.00185.22180.76182.7425,950,251182.24
4/17/2025184.99187.43184.46186.4842,379,201185.97
4/16/2025185.70186.73182.56184.9735,139,904184.46
4/15/2025186.34189.05185.84186.7630,632,421186.25
4/14/2025187.81187.97183.05186.5335,207,168186.02
4/11/2025181.14184.85178.58184.3644,962,400183.85
4/10/2025184.52185.48176.98181.7167,495,012181.21
4/09/2025172.72192.11171.74189.68123,241,280189.16
4/08/2025185.69185.92172.34174.8261,036,992174.34
4/07/2025174.32190.25171.73179.5596,841,348179.06
4/04/2025182.61184.05176.67181.1992,796,012180.69