Skip to main content

iShares Russell 2000 ETF (NY:IWM)

233.67 -1.50 (-0.64%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 236.74 237.02 234.37 235.17 29,446,194 -1.05(-0.44%)
Aug 28, 2025 236.96 236.97 235.34 236.22 25,157,680 +0.28(+0.12%)
Aug 27, 2025 233.74 236.12 233.56 235.94 25,367,132 +1.66(+0.71%)
Aug 26, 2025 232.83 234.87 232.59 234.28 25,110,064 +1.92(+0.83%)
Aug 25, 2025 234.14 234.30 232.36 232.36 28,440,202 -2.47(-1.05%)
Aug 22, 2025 227.37 235.42 227.18 234.83 58,205,600 +8.86(+3.92%)
Aug 21, 2025 224.41 226.32 223.78 225.97 24,591,098 +0.56(+0.25%)
Aug 20, 2025 225.93 226.38 223.69 225.41 29,202,814 -0.80(-0.35%)
Aug 19, 2025 228.02 228.98 225.69 226.21 24,976,632 -1.75(-0.77%)
Aug 18, 2025 227.21 228.46 226.94 227.96 20,140,708 +0.83(+0.37%)
Aug 15, 2025 228.64 228.78 226.03 227.13 33,595,472 -1.11(-0.49%)
Aug 14, 2025 228.44 228.80 226.17 228.24 56,539,640 -2.98(-1.29%)
Aug 13, 2025 228.26 231.46 227.83 231.22 41,713,524 +4.41(+1.94%)
Aug 12, 2025 221.85 226.97 221.15 226.81 43,940,600 +6.54(+2.97%)
Aug 11, 2025 220.77 221.68 219.81 220.27 25,191,136 -0.05(-0.02%)
Aug 08, 2025 221.07 221.57 219.74 220.32 28,318,238 +0.48(+0.22%)
Aug 07, 2025 222.76 222.84 218.50 219.84 37,082,532 -0.72(-0.33%)
Aug 06, 2025 220.95 220.99 219.38 220.56 23,199,346 -0.29(-0.13%)
Aug 05, 2025 220.56 221.26 218.24 220.85 31,321,952 +1.12(+0.51%)
Aug 04, 2025 216.55 219.74 216.08 219.73 34,969,204 +4.81(+2.24%)
Aug 01, 2025 216.22 216.56 212.34 214.92 63,873,128 -4.47(-2.04%)
Jul 31, 2025 220.46 222.02 218.88 219.39 42,861,676 -2.17(-0.98%)
Jul 30, 2025 223.66 224.93 220.12 221.56 48,894,396 -1.13(-0.51%)
Jul 29, 2025 225.61 225.69 222.06 222.69 28,678,098 -1.43(-0.64%)
Jul 28, 2025 225.32 225.44 223.43 224.12 24,944,128 -0.26(-0.12%)
Jul 25, 2025 224.42 224.59 222.54 224.38 24,555,588 +0.83(+0.37%)
Jul 24, 2025 225.51 225.85 223.48 223.55 29,426,328 -3.13(-1.38%)
Jul 23, 2025 224.82 226.71 224.06 226.68 37,444,952 +3.41(+1.53%)
Jul 22, 2025 221.62 223.81 220.66 223.27 30,795,774 +1.84(+0.83%)
Jul 21, 2025 223.54 224.41 221.25 221.43 28,175,560 -0.90(-0.40%)
Jul 18, 2025 225.29 225.36 221.98 222.33 49,609,884 -1.59(-0.71%)
Jul 17, 2025 221.08 224.20 220.71 223.92 43,541,980 +2.90(+1.31%)
Jul 16, 2025 220.22 221.37 216.91 221.02 48,195,884 +2.20(+1.01%)
Jul 15, 2025 224.07 224.23 218.79 218.82 44,553,760 -4.37(-1.96%)
Jul 14, 2025 221.37 223.34 221.06 223.19 24,628,328 +1.49(+0.67%)
Jul 11, 2025 223.17 223.54 221.57 221.70 31,585,686 -3.10(-1.38%)
Jul 10, 2025 223.39 226.05 222.86 224.80 33,984,536 +1.15(+0.51%)
Jul 09, 2025 222.57 223.69 221.12 223.65 32,411,414 +2.40(+1.08%)
Jul 08, 2025 220.58 222.29 220.33 221.25 36,112,148 +1.52(+0.69%)
Jul 07, 2025 221.57 222.82 218.41 219.73 41,892,452 -3.35(-1.50%)
Jul 03, 2025 222.01 223.33 221.77 223.08 23,560,774 +2.05(+0.93%)
Jul 02, 2025 218.37 221.02 217.36 221.03 35,722,656 +3.02(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.