iShares Russell 2000 ETF (IWM) Historical Stock Data
184.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWM is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-04-16 | 185.70 | 184.97 | ↓$0.73 (-0.39%) | 182.56 | 186.73 | 32.13M |
| 2025-04-15 | 186.34 | 186.76 | ↑$0.42 (0.23%) | 185.84 | 189.04 | 30.25M |
| 2025-04-14 | 187.81 | 186.53 | ↓$1.28 (-0.68%) | 183.06 | 187.96 | 35.13M |
| 2025-04-11 | 181.14 | 184.36 | ↑$3.22 (1.78%) | 178.59 | 184.84 | 44.76M |
| 2025-04-10 | 184.52 | 181.71 | ↓$2.81 (-1.52%) | 176.99 | 185.47 | 66.65M |
| 2025-04-09 | 172.72 | 189.68 | ↑$16.96 (9.82%) | 171.74 | 192.09 | 122.67M |
| 2025-04-08 | 185.69 | 174.82 | ↓$10.87 (-5.85%) | 172.35 | 185.91 | 60.47M |
| 2025-04-07 | 174.32 | 179.55 | ↑$5.23 (3.00%) | 171.74 | 190.25 | 96.15M |
| 2025-04-04 | 182.61 | 181.19 | ↓$1.42 (-0.78%) | 176.67 | 184.05 | 91.09M |
| 2025-04-03 | 193.11 | 189.65 | ↓$3.46 (-1.79%) | 189.20 | 195.06 | 59.34M |
| 2025-04-02 | 196.78 | 202.66 | ↑$5.88 (2.99%) | 196.55 | 203.33 | 34.85M |
| 2025-04-01 | 198.99 | 199.51 | ↑$0.52 (0.26%) | 196.67 | 201.23 | 24.70M |
| 2025-03-31 | 197.48 | 199.49 | ↑$2.01 (1.02%) | 195.49 | 200.64 | 28.53M |
| 2025-03-28 | 204.54 | 200.45 | ↓$4.09 (-2.00%) | 199.38 | 204.58 | 26.35M |
| 2025-03-27 | 205.33 | 204.61 | ↓$0.72 (-0.35%) | 203.76 | 206.35 | 23.73M |
| 2025-03-26 | 207.96 | 205.59 | ↓$2.37 (-1.14%) | 204.69 | 208.82 | 17.85M |
| 2025-03-25 | 208.69 | 207.70 | ↓$0.99 (-0.47%) | 207.10 | 209.27 | 17.55M |
| 2025-03-24 | 206.96 | 208.86 | ↑$1.90 (0.92%) | 206.69 | 209.23 | 25.66M |
| 2025-03-21 | 202.72 | 203.79 | ↑$1.07 (0.53%) | 201.76 | 204.42 | 39.46M |
| 2025-03-20 | 204.32 | 205.06 | ↑$0.74 (0.36%) | 204.20 | 207.30 | 25.65M |
| 2025-03-19 | 203.35 | 206.37 | ↑$3.02 (1.49%) | 202.90 | 207.68 | 31.59M |
| 2025-03-18 | 203.85 | 203.21 | ↓$0.64 (-0.31%) | 202.35 | 203.92 | 22.20M |
| 2025-03-17 | 202.71 | 205.45 | ↑$2.74 (1.35%) | 202.60 | 206.02 | 26.73M |
| 2025-03-14 | 200.24 | 202.89 | ↑$2.65 (1.32%) | 199.34 | 203.07 | 33.26M |
| 2025-03-13 | 201.27 | 198.10 | ↓$3.17 (-1.57%) | 197.00 | 202.03 | 30.28M |
| 2025-03-12 | 203.05 | 201.10 | ↓$1.95 (-0.96%) | 199.55 | 203.75 | 36.71M |
| 2025-03-11 | 201.12 | 200.75 | ↓$0.37 (-0.18%) | 198.53 | 203.20 | 50.96M |
| 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 |
Create an account or log in to view more rows.
$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!
$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