Home

iShares Russell 2000 ETF (IWM)

206.42
-2.36 (-1.13%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025205.93209.77203.19206.4256,344,648206.42
3/03/2025215.40215.96207.42208.7835,933,329208.78
2/28/2025211.64214.66210.96214.6532,050,381214.65
2/27/2025215.64216.49212.22212.3929,370,988212.39
2/26/2025216.06218.41214.84215.6825,541,276215.68
2/25/2025216.37217.27213.49215.4133,902,391215.41
2/24/2025218.79218.79215.15216.2330,186,586216.23
2/21/2025226.00226.36217.46217.8045,091,010217.80
2/20/2025226.01226.19223.01224.2618,470,011224.26
2/19/2025225.41227.15225.08226.4316,189,758226.43
2/18/2025226.15227.67225.51227.2115,622,031227.21
2/14/2025227.27227.98225.61225.9713,574,556225.97
2/13/2025225.04226.34223.75226.1421,450,317226.14
2/12/2025222.26224.48221.79223.6225,579,736223.62
2/11/2025225.05226.42224.81225.7018,179,909225.70
2/10/2025227.37227.52225.86227.0214,530,705227.02
2/07/2025228.85229.25225.58226.0029,068,495226.00
2/06/2025230.51230.70227.30228.6518,781,577228.65
2/05/2025228.06229.50226.89229.4015,136,916229.40
2/04/2025223.60227.13223.21226.9317,946,674226.93
2/03/2025221.51225.55220.67223.8334,077,525223.83
1/31/2025228.75230.32225.53226.4835,514,301226.48
1/30/2025228.52230.05226.92228.5325,655,057228.53
1/29/2025226.68228.22224.58226.2320,243,643226.23
1/28/2025226.74227.56225.18226.7516,815,433226.75
1/27/2025226.71229.62225.21226.5027,628,062226.50
1/24/2025228.82230.23228.04228.6919,088,546228.69
1/23/2025226.93229.35226.55229.3320,852,248229.33
1/22/2025229.35229.85227.83228.2921,285,854228.29
1/21/2025227.52229.89226.99229.7926,208,079229.79
1/17/2025226.93226.97224.67225.4626,789,414225.46
1/16/2025224.15225.23222.71224.4920,982,370224.49
1/15/2025225.44225.57223.00224.0430,126,698224.04
1/14/2025219.18220.22217.22219.7225,502,100219.72
1/13/2025214.50217.51213.97217.2528,602,492217.25
1/10/2025218.31218.71215.31216.8337,386,334216.83
1/08/2025220.90222.31219.01221.7126,796,967221.71
1/07/2025225.58226.51221.38222.7228,809,099222.72
1/06/2025225.76227.17224.14224.5223,518,330224.52
1/03/2025222.07224.82221.38224.4324,525,461224.43
1/02/2025222.93224.37219.60221.1429,367,542221.14
12/31/2024220.680.00220.96220.960220.96
12/30/2024220.67221.81217.85220.6826,169,812220.68
12/27/2024224.29225.44220.20222.3926,956,051222.39
12/26/2024222.42226.14221.47225.6820,024,876225.68
12/24/2024222.02223.63220.48223.3913,399,653223.39
12/23/2024221.74222.40219.38221.4130,079,166221.41
12/20/2024218.60224.66218.07221.9253,882,742221.92
12/19/2024223.25224.43219.33219.8651,772,886219.86
12/18/2024232.24233.08218.92220.8452,072,213220.84
12/17/2024232.67233.44230.55231.0733,055,194231.07
12/16/2024232.91235.63232.35234.4432,662,284233.75
12/13/2024234.37234.86231.88233.0723,972,969232.38
12/12/2024237.16237.65234.35234.6821,398,217233.99
12/11/2024238.71239.28236.83237.7723,199,605237.07
12/10/2024237.58238.81235.92236.7019,899,498236.00
12/09/2024240.55241.38237.65237.7316,671,341237.03
12/06/2024239.79239.89238.38238.9320,760,960238.22
12/05/2024240.52240.86237.74238.0820,413,327237.38