iShares Russell 2000 ETF (IWM) Historical Stock Data
224.38 ↑0.83 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWM is up 0.09% a day on average. There have been 17 days where iShares Russell 2000 ETF closed green and 13 days where IWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 224.42 | 224.38 | ↓$0.04 (-0.02%) | 222.54 | 224.59 | 24.19M |
| 2025-07-24 | 225.52 | 223.55 | ↓$1.96 (-0.87%) | 223.48 | 225.85 | 29.21M |
| 2025-07-23 | 224.82 | 226.68 | ↑$1.86 (0.83%) | 224.07 | 226.71 | 37.34M |
| 2025-07-22 | 221.62 | 223.27 | ↑$1.65 (0.74%) | 220.66 | 223.81 | 30.15M |
| 2025-07-21 | 223.54 | 221.43 | ↓$2.11 (-0.94%) | 221.25 | 224.41 | 27.39M |
| 2025-07-18 | 225.29 | 222.33 | ↓$2.96 (-1.31%) | 221.98 | 225.35 | 48.96M |
| 2025-07-17 | 221.08 | 223.92 | ↑$2.84 (1.28%) | 220.71 | 224.20 | 43.25M |
| 2025-07-16 | 220.22 | 221.02 | ↑$0.80 (0.36%) | 216.91 | 221.37 | 48.17M |
| 2025-07-15 | 224.07 | 218.82 | ↓$5.25 (-2.34%) | 218.79 | 224.23 | 44.11M |
| 2025-07-14 | 221.37 | 223.19 | ↑$1.82 (0.82%) | 221.06 | 223.34 | 24.34M |
| 2025-07-11 | 223.17 | 221.70 | ↓$1.47 (-0.66%) | 221.57 | 223.54 | 31.48M |
| 2025-07-10 | 223.39 | 224.80 | ↑$1.41 (0.63%) | 222.86 | 226.05 | 33.81M |
| 2025-07-09 | 222.57 | 223.65 | ↑$1.08 (0.49%) | 221.12 | 223.69 | 32.20M |
| 2025-07-08 | 220.58 | 221.25 | ↑$0.67 (0.30%) | 220.33 | 222.29 | 35.96M |
| 2025-07-07 | 221.57 | 219.73 | ↓$1.84 (-0.83%) | 218.41 | 222.82 | 41.20M |
| 2025-07-03 | 222.01 | 223.08 | ↑$1.07 (0.48%) | 221.77 | 223.33 | 23.11M |
| 2025-07-02 | 218.37 | 221.03 | ↑$2.66 (1.22%) | 217.36 | 221.10 | 35.67M |
| 2025-07-01 | 214.62 | 218.01 | ↑$3.39 (1.58%) | 214.15 | 220.53 | 43.75M |
| 2025-06-30 | 216.68 | 215.79 | ↓$0.89 (-0.41%) | 215.39 | 216.70 | 24.21M |
| 2025-06-27 | 216.05 | 215.48 | ↓$0.57 (-0.26%) | 214.13 | 217.40 | 47.56M |
| 2025-06-26 | 212.83 | 215.41 | ↑$2.58 (1.21%) | 212.70 | 215.55 | 25.56M |
| 2025-06-25 | 214.66 | 211.97 | ↓$2.69 (-1.25%) | 211.89 | 214.73 | 27.23M |
| 2025-06-24 | 213.29 | 214.47 | ↑$1.18 (0.55%) | 212.36 | 214.93 | 31.70M |
| 2025-06-23 | 208.48 | 211.77 | ↑$3.29 (1.58%) | 206.81 | 211.78 | 35.25M |
| 2025-06-20 | 211.11 | 209.21 | ↓$1.90 (-0.90%) | 208.46 | 211.25 | 36.97M |
| 2025-06-18 | 208.44 | 209.65 | ↑$1.21 (0.58%) | 207.78 | 211.39 | 42.84M |
| 2025-06-17 | 209.06 | 208.55 | ↓$0.51 (-0.24%) | 208.37 | 210.45 | 32.80M |
| 2025-06-16 | 210.48 | 210.77 | ↑$0.29 (0.14%) | 209.64 | 211.95 | 28.75M |
| 2025-06-13 | 209.84 | 208.89 | ↓$0.95 (-0.45%) | 208.22 | 211.43 | 60.40M |
| 2025-06-12 | 212.17 | 212.78 | ↑$0.61 (0.29%) | 211.63 | 213.27 | 25.29M |
Create an account or log in to view more rows.
$IWM I like green candles on my birthday cake
$IWM volume = money
$IWM bought more
$IWM lets see if it can hold the line
$IWM bears haha
$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!