iShares Russell 2000 Index Fund (IWM)

277.89
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 Index Fund (IWM)

DateOpenHighLowCloseVolumeAdjusted Close
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
9/17/2026287.95288.29285.21285.4322,154,152285.43
9/16/2026285.63287.04281.03283.9227,606,664283.92
9/15/2026286.62286.93284.08285.1425,314,449285.14
9/14/2026287.49289.84287.06287.9126,146,660287.16
9/11/2026290.71291.44288.77288.8926,558,432288.14
9/10/2026288.48289.83287.18287.7027,004,589286.95
9/09/2026293.46294.15290.31290.6419,132,885289.88
9/08/2026295.34296.10294.26294.6717,310,213293.90
9/04/2026293.70296.18293.56296.0113,960,368295.24
9/03/2026295.79296.18293.43295.1916,638,542294.42
9/02/2026291.54294.35291.19294.0122,389,578293.24
9/01/2026291.98292.94289.97290.5722,936,932289.81
8/31/2026295.09295.35292.70293.9320,874,176293.16
8/28/2026299.70300.39295.67295.7519,109,363294.98
8/27/2026298.77300.31298.14299.8113,662,975299.03
8/26/2026298.64299.95298.13298.9310,564,498298.15
8/25/2026299.60299.78297.97299.2314,727,933298.45
8/24/2026299.55299.74297.40297.9712,886,632297.19
8/21/2026299.85300.33298.17299.9622,949,828299.18
8/20/2026299.27300.04297.04297.6721,612,982296.89
8/19/2026302.88303.41301.23301.7214,977,899300.93
8/18/2026302.45303.15300.11300.2318,290,606299.45
8/17/2026303.96304.33303.23304.0614,536,872303.27
8/14/2026303.28305.18302.74305.0913,163,381304.30
8/13/2026304.04305.05302.72303.5015,666,062302.71
8/12/2026303.02303.41301.00302.7115,467,014301.92
8/11/2026300.93301.99300.60300.9915,045,252300.21
8/10/2026300.51301.39299.08299.9816,320,178299.20
8/07/2026300.46302.03299.80301.5618,463,674300.77
8/06/2026299.60301.38297.95298.2516,431,153297.47
8/05/2026302.43303.06299.75299.7718,201,630298.99
8/04/2026297.59302.39297.22301.7120,747,441300.92
8/03/2026292.90296.66292.40296.2223,167,942295.45
7/31/2026293.56293.95287.83291.2028,351,290290.44
7/30/2026291.15292.84288.96292.5922,193,408291.83
7/29/2026292.49293.67288.26288.5733,280,744287.82
7/28/2026293.16293.77290.38293.3720,519,847292.61
7/27/2026293.98295.52291.11292.9119,472,527292.15
7/24/2026293.41293.97290.48291.1719,771,087290.41
7/23/2026290.87293.01290.17292.0927,797,029291.33
7/22/2026295.70296.44293.41293.7919,102,860293.02
7/21/2026293.43296.75292.68296.5418,185,835295.77
7/20/2026295.01295.99292.18292.3120,537,881291.55
7/17/2026292.03296.13291.64294.0428,987,745293.27
7/16/2026294.65297.81294.35295.5924,087,257294.82
7/15/2026295.25297.14294.15295.7718,863,357295.00
7/14/2026295.49296.06293.75294.5118,623,380293.74
7/13/2026295.06295.78292.60293.4819,353,024292.72
7/10/2026297.69298.21293.62295.9915,888,526295.22
7/09/2026295.27297.88294.90297.2416,464,254296.47
7/08/2026294.03295.10290.68293.4824,055,805292.72
7/07/2026299.17299.97295.18296.1918,046,443295.42
7/06/2026297.75300.41297.62298.9018,565,808298.12
7/02/2026300.54302.23294.98297.5821,236,535296.81
7/01/2026299.93302.72298.92299.3220,595,098298.54