iShares Russell 2000 ETF (IWM) Historical Stock Data
253.85 ↓3.95 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWM is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 257.95 | 253.85 | ↓$4.10 (-1.59%) | 253.44 | 258.20 | 57.44M |
| 2025-12-11 | 254.64 | 257.80 | ↑$3.16 (1.24%) | 254.32 | 258.01 | 41.01M |
| 2025-12-10 | 250.90 | 254.81 | ↑$3.91 (1.56%) | 250.54 | 256.57 | 50.93M |
| 2025-12-09 | 250.25 | 251.39 | ↑$1.14 (0.46%) | 250.11 | 252.95 | 30.11M |
| 2025-12-08 | 252.70 | 250.87 | ↓$1.83 (-0.72%) | 250.18 | 252.77 | 29.03M |
| 2025-12-05 | 251.49 | 250.77 | ↓$0.72 (-0.28%) | 250.28 | 252.66 | 36.83M |
| 2025-12-04 | 248.97 | 251.82 | ↑$2.85 (1.14%) | 248.54 | 252.66 | 40.02M |
| 2025-12-03 | 245.97 | 249.63 | ↑$3.66 (1.49%) | 245.48 | 249.83 | 32.75M |
| 2025-12-02 | 247.37 | 245.17 | ↓$2.20 (-0.89%) | 245.12 | 247.37 | 31.90M |
| 2025-12-01 | 245.57 | 245.62 | ↑$0.05 (0.02%) | 245.34 | 247.69 | 36.77M |
| 2025-11-28 | 248.01 | 248.75 | ↑$0.74 (0.30%) | 247.07 | 248.81 | 18.86M |
| 2025-11-26 | 245.05 | 247.30 | ↑$2.25 (0.92%) | 244.77 | 248.83 | 34.52M |
| 2025-11-25 | 240.74 | 245.13 | ↑$4.39 (1.82%) | 240.04 | 245.55 | 46.11M |
| 2025-11-24 | 235.96 | 239.90 | ↑$3.94 (1.67%) | 235.48 | 240.39 | 35.88M |
| 2025-11-21 | 229.96 | 235.60 | ↑$5.64 (2.45%) | 229.58 | 237.10 | 99.34M |
| 2025-11-20 | 237.24 | 229.11 | ↓$8.13 (-3.43%) | 228.91 | 239.10 | 95.13M |
| 2025-11-19 | 233.80 | 233.43 | ↓$0.37 (-0.16%) | 232.43 | 236.37 | 57.14M |
| 2025-11-18 | 231.31 | 233.47 | ↑$2.16 (0.93%) | 230.96 | 235.08 | 60.90M |
| 2025-11-17 | 236.46 | 232.76 | ↓$3.70 (-1.56%) | 231.76 | 237.84 | 55.58M |
| 2025-11-14 | 233.34 | 237.48 | ↑$4.14 (1.77%) | 233.28 | 238.73 | 57.81M |
| 2025-11-13 | 241.84 | 236.79 | ↓$5.05 (-2.09%) | 235.84 | 242.68 | 63.67M |
| 2025-11-12 | 244.84 | 243.64 | ↓$1.20 (-0.49%) | 243.33 | 246.38 | 33.72M |
| 2025-11-11 | 243.37 | 244.24 | ↑$0.87 (0.36%) | 242.52 | 244.74 | 27.27M |
| 2025-11-10 | 245.01 | 244.03 | ↓$0.98 (-0.40%) | 242.26 | 245.24 | 30.95M |
| 2025-11-07 | 238.41 | 241.61 | ↑$3.20 (1.34%) | 236.27 | 241.66 | 54.71M |
| 2025-11-06 | 244.26 | 240.35 | ↓$3.91 (-1.60%) | 240.00 | 244.78 | 39.43M |
| 2025-11-05 | 241.96 | 244.68 | ↑$2.72 (1.13%) | 241.64 | 245.73 | 37.54M |
| 2025-11-04 | 241.79 | 241.20 | ↓$0.59 (-0.24%) | 241.00 | 244.06 | 34.20M |
| 2025-11-03 | 246.17 | 245.44 | ↓$0.73 (-0.30%) | 242.49 | 246.25 | 28.67M |
| 2025-10-31 | 244.99 | 246.23 | ↑$1.24 (0.51%) | 243.69 | 246.79 | 37.32M |
Create an account or log in to view more rows.
$IWM HOLDING LONG AND STRONG!!!
$IWM slap the ask.
$IWM Buying more
$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