iShares Russell 2000 ETF IWM
NYSEArca
$277.89-1.12 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $277.89 | -0.40% | $280.17 | $280.48 | $277.86 | 21.07M |
| 2026-09-29 | $279.01 | -0.36% | $280.25 | $281.05 | $277.41 | 21.50M |
| 2026-09-28 | $280.02 | -0.69% | $280.33 | $281.93 | $278.80 | 24.94M |
| 2026-09-25 | $281.97 | +0.11% | $282.34 | $283.52 | $280.46 | 22.60M |
| 2026-09-24 | $281.66 | -0.09% | $281.33 | $282.24 | $279.05 | 27.31M |
| 2026-09-23 | $281.92 | -1.84% | $285.99 | $286.18 | $281.84 | 24.35M |
| 2026-09-22 | $287.21 | +0.57% | $287.68 | $288.94 | $286.05 | 25.68M |
| 2026-09-21 | $285.58 | +0.52% | $286.27 | $286.45 | $284.90 | 18.97M |
| 2026-09-18 | $284.10 | -0.47% | $284.92 | $285.27 | $282.54 | 31.11M |
| 2026-09-17 | $285.43 | +0.53% | $287.95 | $288.29 | $285.21 | 22.16M |
| 2026-09-16 | $283.92 | -0.43% | $285.63 | $287.04 | $281.03 | 27.60M |
| 2026-09-15 | $285.14 | -0.96% | $286.62 | $286.93 | $284.08 | 25.30M |
| 2026-09-14 | $287.91 | -0.34% | $287.49 | $289.84 | $287.06 | 26.06M |
| 2026-09-11 | $288.89 | +0.41% | $290.71 | $291.44 | $288.77 | 26.35M |
| 2026-09-10 | $287.70 | -1.01% | $288.48 | $289.83 | $287.18 | 27.04M |
| 2026-09-09 | $290.64 | -1.37% | $293.46 | $294.16 | $290.31 | 19.14M |
| 2026-09-08 | $294.67 | -0.45% | $295.34 | $296.10 | $294.26 | 17.33M |
| 2026-09-04 | $296.01 | +0.28% | $293.70 | $296.18 | $293.56 | 13.95M |
| 2026-09-03 | $295.19 | +0.40% | $295.79 | $296.18 | $293.43 | 16.65M |
| 2026-09-02 | $294.01 | +1.18% | $291.54 | $294.35 | $291.19 | 22.40M |
| 2026-09-01 | $290.57 | -1.14% | $291.98 | $292.94 | $289.97 | 22.80M |
| 2026-08-31 | $293.93 | -0.62% | $295.09 | $295.35 | $292.71 | 20.88M |
| 2026-08-28 | $295.75 | -1.35% | $299.70 | $300.39 | $295.67 | 19.05M |
| 2026-08-27 | $299.81 | +0.29% | $298.77 | $300.32 | $298.14 | 13.66M |
| 2026-08-26 | $298.93 | -0.10% | $298.64 | $299.95 | $298.13 | 10.56M |
| 2026-08-25 | $299.23 | +0.42% | $299.60 | $299.78 | $297.97 | 14.62M |
| 2026-08-24 | $297.97 | -0.66% | $299.55 | $299.74 | $297.40 | 12.87M |
| 2026-08-21 | $299.96 | +0.77% | $299.85 | $300.33 | $298.17 | 22.95M |
| 2026-08-20 | $297.67 | -1.34% | $299.27 | $300.04 | $297.04 | 21.64M |
| 2026-08-19 | $301.72 | +0.50% | $302.88 | $303.41 | $301.23 | 15.00M |
| 2026-08-18 | $300.23 | -1.26% | $302.45 | $303.15 | $300.11 | 18.26M |
| 2026-08-17 | $304.06 | -0.34% | $303.96 | $304.33 | $303.23 | 14.55M |
| 2026-08-14 | $305.09 | +0.52% | $303.28 | $305.18 | $302.74 | 13.16M |
| 2026-08-13 | $303.50 | +0.26% | $304.04 | $305.05 | $302.72 | 14.72M |
| 2026-08-12 | $302.71 | +0.57% | $303.02 | $303.41 | $301.00 | 15.48M |
| 2026-08-11 | $300.99 | +0.34% | $300.93 | $301.99 | $300.60 | 14.94M |
| 2026-08-10 | $299.98 | -0.52% | $300.51 | $301.39 | $299.08 | 16.23M |
| 2026-08-07 | $301.56 | +1.11% | $300.46 | $302.03 | $299.80 | 18.42M |
| 2026-08-06 | $298.25 | -0.51% | $299.60 | $301.38 | $297.95 | 16.31M |
| 2026-08-05 | $299.77 | -0.64% | $302.43 | $303.06 | $299.75 | 17.79M |
| 2026-08-04 | $301.71 | +1.85% | $297.59 | $302.39 | $297.22 | 20.75M |
| 2026-08-03 | $296.22 | +1.72% | $292.90 | $296.66 | $292.40 | 23.18M |
| 2026-07-31 | $291.20 | -0.48% | $293.56 | $293.95 | $287.83 | 28.35M |
| 2026-07-30 | $292.59 | +1.39% | $291.15 | $292.84 | $288.96 | 22.20M |
| 2026-07-29 | $288.57 | -1.64% | $292.49 | $293.67 | $288.26 | 33.30M |
| 2026-07-28 | $293.37 | +0.16% | $293.16 | $293.77 | $290.38 | 20.53M |
| 2026-07-27 | $292.91 | +0.60% | $293.98 | $295.52 | $291.11 | 19.45M |
| 2026-07-24 | $291.17 | -0.31% | $293.41 | $293.97 | $290.48 | 19.77M |
| 2026-07-23 | $292.09 | -0.58% | $290.87 | $293.01 | $290.17 | 27.80M |
| 2026-07-22 | $293.79 | -0.93% | $295.70 | $296.44 | $293.41 | 19.12M |
| 2026-07-21 | $296.54 | +1.45% | $293.43 | $296.75 | $292.68 | 18.19M |
| 2026-07-20 | $292.31 | -0.59% | $295.01 | $295.99 | $292.18 | 20.54M |
| 2026-07-17 | $294.04 | -0.52% | $292.03 | $296.13 | $291.64 | 28.74M |
| 2026-07-16 | $295.59 | -0.06% | $294.65 | $297.81 | $294.35 | 24.08M |
| 2026-07-15 | $295.77 | +0.43% | $295.25 | $297.14 | $294.15 | 18.83M |
| 2026-07-14 | $294.51 | +0.35% | $295.49 | $296.07 | $293.75 | 18.33M |
| 2026-07-13 | $293.48 | -0.85% | $295.06 | $295.78 | $292.60 | 19.38M |
| 2026-07-10 | $295.99 | -0.42% | $297.69 | $298.21 | $293.62 | 15.89M |
| 2026-07-09 | $297.24 | +1.28% | $295.27 | $297.88 | $294.90 | 16.47M |
| 2026-07-08 | $293.48 | -0.91% | $294.03 | $295.10 | $290.68 | 24.08M |
| 2026-07-07 | $296.19 | -0.91% | $299.17 | $299.97 | $295.18 | 18.06M |
| 2026-07-06 | $298.90 | +0.44% | $297.75 | $300.41 | $297.62 | 18.58M |
| 2026-07-02 | $297.58 | -0.58% | $300.54 | $302.23 | $294.98 | 21.18M |
| 2026-07-01 | $299.32 | -0.38% | $299.93 | $302.72 | $298.92 | 20.61M |
| 2026-06-30 | $300.45 | +0.50% | $298.56 | $300.98 | $297.44 | 23.23M |
| 2026-06-29 | $298.97 | -0.29% | $298.11 | $299.16 | $294.68 | 24.83M |
| 2026-06-26 | $299.83 | +0.31% | $296.60 | $300.03 | $295.73 | 39.83M |
| 2026-06-25 | $298.91 | +0.75% | $299.52 | $301.50 | $296.73 | 27.60M |
| 2026-06-24 | $296.69 | +0.46% | $295.88 | $299.69 | $294.69 | 28.66M |
| 2026-06-23 | $295.32 | -0.96% | $293.26 | $297.75 | $292.40 | 26.82M |
| 2026-06-22 | $298.18 | +0.88% | $297.13 | $299.49 | $296.16 | 22.80M |
| 2026-06-18 | $295.59 | +1.97% | $294.55 | $295.97 | $291.42 | 32.46M |
| 2026-06-17 | $289.88 | -0.75% | $292.47 | $295.82 | $288.93 | 39.92M |
| 2026-06-16 | $292.08 | -0.87% | $295.50 | $296.80 | $291.58 | 23.81M |
| 2026-06-15 | $294.64 | +0.58% | $296.56 | $297.91 | $293.92 | 23.89M |
| 2026-06-12 | $292.95 | +0.87% | $291.63 | $295.72 | $290.31 | 34.42M |
| 2026-06-11 | $290.41 | +2.96% | $284.44 | $291.06 | $284.07 | 41.47M |
| 2026-06-10 | $282.05 | -1.04% | $284.59 | $289.00 | $281.76 | 39.29M |
| 2026-06-09 | $285.02 | +0.32% | $287.18 | $290.87 | $277.62 | 41.76M |
| 2026-06-08 | $284.11 | +0.87% | $285.51 | $286.84 | $283.58 | 27.28M |
| 2026-06-05 | $281.65 | -3.55% | $289.10 | $289.40 | $280.15 | 35.81M |
| 2026-06-04 | $292.01 | +1.51% | $287.56 | $292.88 | $286.66 | 24.31M |
| 2026-06-03 | $287.67 | -1.37% | $289.99 | $290.01 | $286.78 | 29.17M |
| 2026-06-02 | $291.66 | +0.93% | $288.46 | $291.87 | $288.40 | 18.38M |
| 2026-06-01 | $288.98 | -0.50% | $288.37 | $290.61 | $286.27 | 23.83M |
| 2026-05-29 | $290.43 | -0.55% | $291.38 | $291.41 | $288.33 | 26.95M |
| 2026-05-28 | $292.03 | +0.57% | $289.64 | $292.74 | $287.98 | 23.71M |
| 2026-05-27 | $290.37 | -0.05% | $291.16 | $291.72 | $289.31 | 24.52M |
| 2026-05-26 | $290.51 | +1.89% | $288.39 | $290.55 | $287.74 | 24.51M |
| 2026-05-22 | $285.12 | +0.93% | $284.10 | $286.61 | $283.67 | 23.85M |