iShares Russell 2000 Index Fund (IWM)

275.08
+3.71 (1.37%)
NYSE · Last Trade: Oct 16th, 1:00 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 Index Fund (IWM)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/2026271.42275.19270.85275.0832,381,543275.08
10/14/2026273.36274.46270.35271.3738,082,120271.37
10/13/2026277.98278.70275.47276.7027,732,211276.70
10/12/2026278.47279.14277.79277.9016,762,675277.90
10/09/2026278.21279.88277.46278.9418,774,844278.94
10/08/2026276.32277.83274.52277.5735,698,005277.57
10/07/2026278.25279.04276.94277.7024,825,464277.70
10/06/2026284.40284.64280.76281.3421,810,780281.34
10/05/2026281.95284.24280.03283.3822,754,161283.38
10/02/2026282.33283.56280.89281.5229,811,167281.52
10/01/2026277.36280.61275.45279.0234,139,506279.02
9/30/2026280.17280.48277.86277.8921,200,111277.89
9/29/2026280.25281.05277.41279.0121,531,982279.01
9/28/2026280.33281.93278.80280.0225,023,309280.02
9/25/2026282.34283.52280.45281.9722,614,105281.97
9/24/2026281.33282.24279.05281.6627,315,790281.66
9/23/2026285.99286.18281.84281.9224,330,657281.92
9/22/2026287.68288.94286.05287.2125,728,017287.21
9/21/2026286.27286.45284.90285.5818,957,759285.58
9/18/2026284.92285.27282.54284.1031,260,806284.10
9/17/2026287.95288.29285.21285.4322,153,614285.43
9/16/2026285.63287.04281.03283.9227,606,449283.92
9/15/2026286.62286.93284.08285.1425,314,309285.14
9/14/2026287.49289.84287.06287.9126,146,423287.16
9/11/2026290.71291.44288.77288.8926,558,432288.14
9/10/2026288.48289.83287.18287.7027,004,216286.95
9/09/2026293.46294.15290.31290.6419,128,832289.88
9/08/2026295.34296.10294.26294.6717,309,618293.90
9/04/2026293.70296.18293.56296.0113,960,368295.24
9/03/2026295.79296.18293.43295.1916,638,542294.42
9/02/2026291.54294.35291.19294.0122,389,207293.24
9/01/2026291.98292.94289.97290.5722,936,267289.81
8/31/2026295.09295.35292.70293.9320,874,174293.16
8/28/2026299.70300.39295.67295.7519,109,363294.98
8/27/2026298.77300.31298.14299.8113,662,750299.03
8/26/2026298.64299.95298.13298.9310,564,027298.15
8/25/2026299.60299.78297.97299.2314,727,925298.45
8/24/2026299.55299.74297.40297.9712,885,901297.19
8/21/2026299.85300.33298.17299.9622,949,828299.18
8/20/2026299.27300.04297.04297.6721,612,982296.89
8/19/2026302.88303.41301.23301.7214,977,786300.93
8/18/2026302.45303.15300.11300.2318,289,925299.45
8/17/2026303.96304.33303.23304.0614,536,678303.27
8/14/2026303.28305.18302.74305.0913,163,381304.30
8/13/2026304.04305.05302.72303.5015,665,809302.71
8/12/2026303.02303.41301.00302.7115,466,705301.92
8/11/2026300.93301.99300.60300.9915,044,408300.21
8/10/2026300.51301.39299.08299.9816,319,678299.20
8/07/2026300.46302.03299.80301.5618,463,674300.77
8/06/2026299.60301.38297.95298.2516,430,962297.47
8/05/2026302.43303.06299.75299.7718,201,630298.99
8/04/2026297.59302.39297.22301.7120,747,319300.92
8/03/2026292.90296.66292.40296.2223,167,731295.45
7/31/2026293.56293.95287.83291.2028,351,290290.44
7/30/2026291.15292.84288.96292.5922,193,201291.83
7/29/2026292.49293.67288.26288.5733,279,339287.82
7/28/2026293.16293.77290.38293.3720,519,211292.61
7/27/2026293.98295.52291.11292.9119,472,626292.15
7/24/2026293.41293.97290.48291.1719,771,087290.41
7/23/2026290.87293.01290.17292.0927,796,987291.33
7/22/2026295.70296.44293.41293.7919,100,093293.02
7/21/2026293.43296.75292.68296.5418,185,522295.77
7/20/2026295.01295.99292.18292.3120,534,805291.55
7/17/2026292.03296.13291.64294.0428,987,745293.27
7/16/2026294.65297.81294.35295.5924,087,246294.82