IWM
AMEXMarket ClosediShares Russell 2000 ETF
$247.24
$2.66 (-1.06%)
As of 10:33 AM
Open
$250.37
High
$252.16
Low
$246.70
Prev Close
$249.90
52W High
$258.20
52W Low
$171.73
Volume
37.48M
Mkt Cap
$73.60B
iShares Russell 2000 ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $250.37 | $252.16 | $246.70 | $247.24 | 37.46M |
| 12/16/2025 | $250.34 | $252.16 | $248.47 | $249.90 | 43.12M |
| 12/15/2025 | $255.55 | $255.69 | $251.74 | $251.93 | 43.12M |
| 12/12/2025 | $257.95 | $258.20 | $253.44 | $253.85 | 57.66M |
| 12/11/2025 | $254.64 | $258.01 | $254.32 | $257.80 | 41.35M |
| 12/10/2025 | $250.90 | $256.57 | $250.54 | $254.81 | 51.11M |
| 12/9/2025 | $250.25 | $252.95 | $250.10 | $251.39 | 30.17M |
| 12/8/2025 | $252.70 | $252.77 | $250.18 | $250.87 | 29.10M |
| 12/5/2025 | $251.49 | $252.66 | $250.28 | $250.77 | 36.96M |
| 12/4/2025 | $248.97 | $252.66 | $248.54 | $251.82 | 40.25M |
| 12/3/2025 | $245.97 | $249.84 | $245.48 | $249.63 | 32.85M |
| 12/2/2025 | $247.37 | $247.37 | $245.12 | $245.17 | 31.92M |
| 12/1/2025 | $245.57 | $247.69 | $245.34 | $245.62 | 36.92M |
| 11/28/2025 | $248.01 | $248.81 | $247.07 | $248.75 | 18.91M |
| 11/26/2025 | $245.05 | $248.83 | $244.77 | $247.30 | 34.64M |
| 11/25/2025 | $240.74 | $245.55 | $240.04 | $245.13 | 46.16M |
| 11/24/2025 | $235.96 | $240.39 | $235.48 | $239.90 | 36.14M |
| 11/21/2025 | $229.96 | $237.11 | $229.58 | $235.60 | 99.50M |
| 11/20/2025 | $237.24 | $239.10 | $228.90 | $229.11 | 95.48M |
| 11/19/2025 | $233.80 | $236.37 | $232.43 | $233.43 | 57.28M |
| 11/18/2025 | $231.31 | $235.08 | $230.96 | $233.47 | 63.09M |
| 11/17/2025 | $236.46 | $237.84 | $231.76 | $232.76 | 55.77M |
| 11/14/2025 | $233.34 | $238.73 | $233.27 | $237.48 | 58.34M |
| 11/13/2025 | $241.84 | $242.68 | $235.84 | $236.79 | 65.71M |
| 11/12/2025 | $244.84 | $246.38 | $243.33 | $243.64 | 34.54M |
| 11/11/2025 | $243.37 | $244.74 | $242.52 | $244.24 | 27.36M |
| 11/10/2025 | $245.01 | $245.24 | $242.25 | $244.03 | 31.24M |
| 11/7/2025 | $238.41 | $241.66 | $236.27 | $241.61 | 54.98M |
| 11/6/2025 | $244.26 | $244.79 | $240.00 | $240.35 | 40.60M |
| 11/5/2025 | $241.96 | $245.73 | $241.64 | $244.68 | 38.23M |
| 11/4/2025 | $241.79 | $244.06 | $241.00 | $241.20 | 34.47M |
| 11/3/2025 | $246.17 | $246.26 | $242.49 | $245.44 | 28.89M |
| 10/31/2025 | $244.99 | $246.79 | $243.69 | $246.23 | 37.32M |
| 10/30/2025 | $245.27 | $248.14 | $244.63 | $244.85 | 44.54M |
| 10/29/2025 | $248.84 | $251.14 | $244.69 | $246.84 | 56.24M |
| 10/28/2025 | $249.55 | $250.90 | $248.11 | $248.96 | 28.08M |
| 10/27/2025 | $251.78 | $252.21 | $249.50 | $250.30 | 31.80M |
| 10/24/2025 | $249.80 | $251.11 | $248.97 | $249.43 | 26.63M |
| 10/23/2025 | $244.29 | $247.12 | $243.68 | $246.42 | 28.59M |
| 10/22/2025 | $246.03 | $246.86 | $240.77 | $243.34 | 46.58M |
| 10/21/2025 | $247.43 | $248.37 | $245.51 | $246.99 | 26.34M |
| 10/20/2025 | $246.62 | $248.33 | $246.14 | $248.16 | 32.55M |
| 10/17/2025 | $243.32 | $245.16 | $241.47 | $243.41 | 55.38M |
| 10/16/2025 | $250.97 | $251.26 | $244.00 | $245.06 | 52.74M |
| 10/15/2025 | $250.36 | $252.77 | $247.06 | $250.33 | 45.37M |
| 10/14/2025 | $241.23 | $249.60 | $240.36 | $247.90 | 45.32M |
| 10/13/2025 | $241.83 | $244.63 | $241.40 | $244.41 | 36.30M |
| 10/10/2025 | $245.75 | $246.89 | $237.56 | $237.79 | 70.57M |
| 10/9/2025 | $246.31 | $247.25 | $244.01 | $245.13 | 26.24M |
| 10/8/2025 | $245.28 | $246.96 | $243.80 | $246.72 | 25.82M |
| 10/7/2025 | $247.36 | $247.64 | $243.19 | $244.16 | 31.77M |
| 10/6/2025 | $247.73 | $248.48 | $246.07 | $246.81 | 31.51M |
| 10/3/2025 | $245.35 | $248.09 | $245.03 | $245.83 | 34.58M |
| 10/2/2025 | $243.00 | $244.09 | $241.47 | $244.02 | 28.69M |
| 10/1/2025 | $240.57 | $243.04 | $240.55 | $242.49 | 28.52M |
| 9/30/2025 | $241.11 | $242.13 | $239.40 | $241.96 | 33.45M |
| 9/29/2025 | $242.84 | $242.93 | $240.81 | $241.62 | 26.39M |
| 9/26/2025 | $239.62 | $241.68 | $239.33 | $241.34 | 28.94M |
| 9/25/2025 | $238.98 | $239.99 | $237.55 | $239.29 | 37.21M |
| 9/24/2025 | $243.90 | $244.61 | $241.56 | $241.60 | 36.00M |
| 9/23/2025 | $245.01 | $247.18 | $243.44 | $243.84 | 41.85M |
| 9/22/2025 | $242.24 | $244.79 | $241.11 | $244.39 | 53.57M |
| 9/19/2025 | $245.57 | $245.57 | $242.51 | $242.98 | 56.09M |