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.

DateOpenCloseChangeLowHighVolume
2025-03-10203.44200.77↓$2.67 (-1.31%)198.75204.7438.95M
2025-03-07204.97205.95↑$0.98 (0.48%)201.73207.1143.11M
2025-03-06205.78205.28↓$0.50 (-0.24%)203.90208.1237.75M
2025-03-05206.45208.47↑$2.02 (0.98%)204.82208.8435.12M
2025-03-04205.93206.42↑$0.49 (0.24%)203.19209.7755.28M
2025-03-03215.40208.78↓$6.62 (-3.07%)207.42215.9635.64M
2025-02-28211.64214.65↑$3.01 (1.42%)210.96214.6531.45M
2025-02-27215.64212.39↓$3.25 (-1.51%)212.23216.4929.12M
2025-02-26216.06215.68↓$0.38 (-0.18%)214.84218.3925.25M
2025-02-25216.37215.41↓$0.96 (-0.44%)213.49217.2733.44M
2025-02-24218.79216.23↓$2.56 (-1.17%)215.16218.7929.82M
2025-02-21226.00217.80↓$8.20 (-3.63%)217.46226.3644.68M
2025-02-20226.01224.26↓$1.75 (-0.77%)223.01226.1818.36M
2025-02-19225.41226.43↑$1.02 (0.45%)225.08227.1515.96M
2025-02-18226.15227.21↑$1.06 (0.47%)225.51227.6715.03M
2025-02-14227.27225.97↓$1.30 (-0.57%)225.61227.9813.44M
2025-02-13225.04226.14↑$1.10 (0.49%)223.75226.3420.85M
2025-02-12222.26223.62↑$1.36 (0.61%)221.79224.4825.45M
2025-02-11225.05225.70↑$0.65 (0.29%)224.81226.4218.12M
2025-02-10227.37227.02↓$0.35 (-0.15%)225.87227.5214.46M
2025-02-07228.85226.00↓$2.85 (-1.25%)225.58229.2528.75M
2025-02-06230.51228.65↓$1.86 (-0.81%)227.30230.7018.50M
2025-02-05228.06229.40↑$1.34 (0.59%)226.89229.5014.96M
2025-02-04223.60226.93↑$3.33 (1.49%)223.23227.1317.79M
2025-02-03221.51223.83↑$2.32 (1.05%)220.67225.5333.58M
2025-01-31228.75226.48↓$2.27 (-0.99%)225.54230.3232.99M
2025-01-30228.52228.53↑$0.01 (0.00%)226.92230.0524.71M
2025-01-29226.68226.23↓$0.45 (-0.20%)224.60228.2119.99M
2025-01-28226.74226.75↑$0.01 (0.00%)225.18227.5616.80M
2025-01-27226.71226.50↓$0.21 (-0.09%)225.21229.6226.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$IWM id rather have a dip then rip than a gap and crap

0 Like Report
bulls_only

$IWM I still don’t wanna buy it

0 Like Report
mezzymez2

$IWM yes
keep going down
let's go
stop stalling

0 Like Report
john_joes_mma

$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

0 Like Report