Skip to main content

iShares Russell 2000 ETF (NY:IWM)

217.34 +1.55 (+0.72%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.