iShares Russell 2000 ETF (IWM) Historical Stock Data
200.77 ↓5.18 (-2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWM is down -0.26% a day on average. There have been 14 days where iShares Russell 2000 ETF closed green and 16 days where IWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 203.44 | 200.77 | ↓$2.67 (-1.31%) | 198.75 | 204.74 | 38.95M |
| 2025-03-07 | 204.97 | 205.95 | ↑$0.98 (0.48%) | 201.73 | 207.11 | 43.11M |
| 2025-03-06 | 205.78 | 205.28 | ↓$0.50 (-0.24%) | 203.90 | 208.12 | 37.75M |
| 2025-03-05 | 206.45 | 208.47 | ↑$2.02 (0.98%) | 204.82 | 208.84 | 35.12M |
| 2025-03-04 | 205.93 | 206.42 | ↑$0.49 (0.24%) | 203.19 | 209.77 | 55.28M |
| 2025-03-03 | 215.40 | 208.78 | ↓$6.62 (-3.07%) | 207.42 | 215.96 | 35.64M |
| 2025-02-28 | 211.64 | 214.65 | ↑$3.01 (1.42%) | 210.96 | 214.65 | 31.45M |
| 2025-02-27 | 215.64 | 212.39 | ↓$3.25 (-1.51%) | 212.23 | 216.49 | 29.12M |
| 2025-02-26 | 216.06 | 215.68 | ↓$0.38 (-0.18%) | 214.84 | 218.39 | 25.25M |
| 2025-02-25 | 216.37 | 215.41 | ↓$0.96 (-0.44%) | 213.49 | 217.27 | 33.44M |
| 2025-02-24 | 218.79 | 216.23 | ↓$2.56 (-1.17%) | 215.16 | 218.79 | 29.82M |
| 2025-02-21 | 226.00 | 217.80 | ↓$8.20 (-3.63%) | 217.46 | 226.36 | 44.68M |
| 2025-02-20 | 226.01 | 224.26 | ↓$1.75 (-0.77%) | 223.01 | 226.18 | 18.36M |
| 2025-02-19 | 225.41 | 226.43 | ↑$1.02 (0.45%) | 225.08 | 227.15 | 15.96M |
| 2025-02-18 | 226.15 | 227.21 | ↑$1.06 (0.47%) | 225.51 | 227.67 | 15.03M |
| 2025-02-14 | 227.27 | 225.97 | ↓$1.30 (-0.57%) | 225.61 | 227.98 | 13.44M |
| 2025-02-13 | 225.04 | 226.14 | ↑$1.10 (0.49%) | 223.75 | 226.34 | 20.85M |
| 2025-02-12 | 222.26 | 223.62 | ↑$1.36 (0.61%) | 221.79 | 224.48 | 25.45M |
| 2025-02-11 | 225.05 | 225.70 | ↑$0.65 (0.29%) | 224.81 | 226.42 | 18.12M |
| 2025-02-10 | 227.37 | 227.02 | ↓$0.35 (-0.15%) | 225.87 | 227.52 | 14.46M |
| 2025-02-07 | 228.85 | 226.00 | ↓$2.85 (-1.25%) | 225.58 | 229.25 | 28.75M |
| 2025-02-06 | 230.51 | 228.65 | ↓$1.86 (-0.81%) | 227.30 | 230.70 | 18.50M |
| 2025-02-05 | 228.06 | 229.40 | ↑$1.34 (0.59%) | 226.89 | 229.50 | 14.96M |
| 2025-02-04 | 223.60 | 226.93 | ↑$3.33 (1.49%) | 223.23 | 227.13 | 17.79M |
| 2025-02-03 | 221.51 | 223.83 | ↑$2.32 (1.05%) | 220.67 | 225.53 | 33.58M |
| 2025-01-31 | 228.75 | 226.48 | ↓$2.27 (-0.99%) | 225.54 | 230.32 | 32.99M |
| 2025-01-30 | 228.52 | 228.53 | ↑$0.01 (0.00%) | 226.92 | 230.05 | 24.71M |
| 2025-01-29 | 226.68 | 226.23 | ↓$0.45 (-0.20%) | 224.60 | 228.21 | 19.99M |
| 2025-01-28 | 226.74 | 226.75 | ↑$0.01 (0.00%) | 225.18 | 227.56 | 16.80M |
| 2025-01-27 | 226.71 | 226.50 | ↓$0.21 (-0.09%) | 225.21 | 229.62 | 26.93M |
Create an account or log in to view more rows.
$IWM peak frustration
$IWM id rather have a dip then rip than a gap and crap
$IWM dont be a POS today
$IWM I still don’t wanna buy it
$IWM Good morning gang!
$IWM holdddd it tight yall
$IWM yes
keep going down
let's go
stop stalling
$IWM hint hint this is when you buy a few
$IWM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IWM HODLing
and buying more when I can.