iShares Russell 2000 ETF (NY:IWM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	35,722,648	+3.02(+1.39%)
Jul 01, 2025	214.62	220.53	214.15	218.01	43,879,480	+2.22(+1.03%)
Jun 30, 2025	216.68	216.71	215.39	215.79	25,494,276	+0.31(+0.14%)
Jun 27, 2025	216.05	217.41	214.12	215.48	47,717,432	+0.07(+0.03%)
Jun 26, 2025	212.83	215.54	212.70	215.41	26,260,578	+3.44(+1.62%)
Jun 25, 2025	214.65	214.73	211.89	211.97	27,808,504	-2.50(-1.17%)
Jun 24, 2025	213.29	214.93	212.36	214.47	31,763,106	+2.70(+1.27%)
Jun 23, 2025	208.48	211.78	206.81	211.77	35,458,832	+2.56(+1.22%)
Jun 20, 2025	211.11	211.25	208.46	209.21	37,003,120	-0.44(-0.21%)
Jun 18, 2025	208.44	211.39	207.78	209.65	43,012,240	+1.10(+0.53%)
Jun 17, 2025	209.06	210.45	208.37	208.55	32,933,532	-2.22(-1.05%)
Jun 16, 2025	210.48	211.95	209.64	210.77	29,028,490	+2.46(+1.18%)
Jun 13, 2025	209.26	210.86	207.65	208.31	60,838,744	-3.88(-1.83%)
Jun 12, 2025	211.59	212.68	211.05	212.19	25,505,862	-0.85(-0.40%)
Jun 11, 2025	214.99	215.34	212.71	213.04	31,137,704	-0.88(-0.41%)
Jun 10, 2025	213.87	214.84	213.22	213.92	30,439,138	+1.15(+0.54%)
Jun 09, 2025	213.28	213.69	211.96	212.77	34,695,948	+1.46(+0.69%)
Jun 06, 2025	210.92	211.54	210.02	211.32	32,233,456	+3.36(+1.62%)
Jun 05, 2025	208.12	209.25	206.43	207.96	35,893,020	+0.09(+0.04%)
Jun 04, 2025	208.60	209.43	207.57	207.87	27,615,042	-0.59(-0.28%)
Jun 03, 2025	205.89	209.03	204.98	208.45	37,797,072	+3.31(+1.61%)
Jun 02, 2025	204.75	205.27	202.11	205.14	30,398,976	+0.64(+0.31%)
May 30, 2025	204.57	205.68	202.98	204.50	37,873,496	-1.05(-0.51%)
May 29, 2025	206.38	206.49	203.91	205.55	32,900,236	+0.61(+0.30%)
May 28, 2025	207.14	207.46	204.63	204.94	25,774,850	-2.18(-1.05%)
May 27, 2025	205.07	207.18	203.60	207.13	32,811,162	+5.13(+2.54%)
May 23, 2025	199.23	202.69	199.10	202.00	29,198,388	-0.64(-0.32%)
May 22, 2025	201.73	203.81	200.97	202.64	31,909,356	-0.01(-0.00%)
May 21, 2025	206.06	207.04	202.28	202.65	36,726,320	-5.85(-2.81%)
May 20, 2025	208.09	209.18	207.39	208.50	22,440,416	+0.11(+0.05%)
May 19, 2025	206.23	208.51	205.69	208.39	25,923,408	-0.88(-0.42%)
May 16, 2025	207.84	209.55	207.21	209.27	28,986,566	+1.71(+0.83%)
May 15, 2025	206.01	207.62	204.82	207.56	21,658,332	+1.35(+0.65%)
May 14, 2025	207.47	207.97	205.96	206.21	26,487,116	-1.84(-0.89%)
May 13, 2025	208.35	209.03	207.39	208.06	28,545,930	+0.76(+0.37%)
May 12, 2025	208.26	209.15	205.25	207.30	38,328,236	+7.04(+3.52%)
May 09, 2025	200.98	201.72	199.41	200.26	17,310,780	-0.37(-0.18%)
May 08, 2025	199.22	202.18	197.71	200.62	32,676,078	+3.75(+1.90%)
May 07, 2025	197.55	198.01	195.50	196.88	24,276,170	+0.65(+0.33%)
May 06, 2025	196.05	198.04	195.10	196.23	24,875,190	-2.16(-1.09%)
May 05, 2025	198.02	199.95	197.53	198.39	20,880,524	-1.54(-0.77%)
May 02, 2025	197.78	200.66	197.63	199.93	30,415,698	+4.40(+2.25%)