iShares Russell 2000 ETF (IWM)
AMEX: IWM
· Real-Time Price · USD
245.84
1.82 (0.75%)
At close: Oct 03, 2025, 3:59 PM
245.99
0.06%
After-hours: Oct 03, 2025, 07:57 PM EDT
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 245.35 | 248.09 | 245.03 | 245.83 | 245.83 | 0.74% | 34,570,783 |
| Oct 2, 2025 | 243.00 | 244.09 | 241.47 | 244.02 | 244.02 | 0.63% | 28,687,401 |
| Oct 1, 2025 | 240.57 | 243.04 | 240.55 | 242.49 | 242.49 | 0.22% | 28,520,000 |
| Sep 30, 2025 | 241.11 | 242.13 | 239.40 | 241.96 | 241.96 | 0.14% | 33,447,721 |
| Sep 29, 2025 | 242.84 | 242.93 | 240.81 | 241.62 | 241.62 | 0.12% | 26,391,500 |
| Sep 26, 2025 | 239.62 | 241.68 | 239.33 | 241.34 | 241.34 | 0.86% | 28,942,800 |
| Sep 25, 2025 | 238.98 | 239.99 | 237.55 | 239.29 | 239.29 | -0.96% | 37,209,500 |
| Sep 24, 2025 | 243.90 | 244.61 | 241.56 | 241.60 | 241.60 | -0.92% | 36,002,200 |
| Sep 23, 2025 | 245.01 | 247.18 | 243.44 | 243.84 | 243.84 | -0.23% | 41,854,513 |
| Sep 22, 2025 | 242.24 | 244.79 | 241.11 | 244.39 | 244.39 | 0.58% | 53,572,930 |
| Sep 19, 2025 | 245.57 | 245.57 | 242.51 | 242.98 | 242.98 | -0.76% | 56,092,037 |
| Sep 18, 2025 | 240.80 | 245.15 | 240.13 | 244.84 | 244.84 | 2.49% | 49,167,700 |
| Sep 17, 2025 | 238.82 | 244.28 | 237.02 | 238.89 | 238.89 | 0.26% | 79,955,604 |
| Sep 16, 2025 | 238.45 | 238.93 | 236.76 | 238.28 | 238.28 | -0.45% | 37,059,322 |
| Sep 15, 2025 | 239.23 | 240.04 | 238.55 | 239.35 | 238.67 | 0.42% | 33,014,031 |
| Sep 12, 2025 | 240.20 | 240.32 | 238.20 | 238.34 | 237.67 | -1.02% | 46,097,640 |
| Sep 11, 2025 | 236.85 | 240.93 | 236.24 | 240.80 | 240.12 | 1.85% | 43,629,818 |
| Sep 10, 2025 | 237.31 | 238.27 | 235.46 | 236.43 | 235.76 | -0.18% | 33,910,200 |
| Sep 9, 2025 | 237.90 | 237.96 | 235.42 | 236.85 | 236.18 | -0.59% | 35,395,800 |
| Sep 8, 2025 | 238.51 | 238.56 | 236.39 | 238.25 | 237.58 | 0.20% | 31,487,732 |
Page 1 of 136