iShares Russell 2000 Index Fund (IWM)

279.28
+1.31 (0.47%)
NYSE · Last Trade: May 1st, 10:40 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 2000 Index Fund (IWM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026278.66279.81276.57279.2828,932,703279.28
4/30/2026273.13278.22272.44277.9729,279,706277.97
4/29/2026273.92274.38270.36272.0829,699,112272.08
4/28/2026276.05276.97272.92273.9124,126,488273.91
4/27/2026276.82278.24276.25277.1423,390,002277.14
4/24/2026276.67278.13274.23276.6521,577,363276.65
4/23/2026276.73277.87271.95275.5232,802,283275.52
4/22/2026277.59278.01274.90276.4820,260,759276.48
4/21/2026278.17279.79273.76274.5132,210,220274.51
4/20/2026274.65277.67274.53277.3522,979,837277.35
4/17/2026273.74277.63273.12275.7846,463,366275.78
4/16/2026269.45270.35268.05269.9530,831,253269.95
4/15/2026268.78269.58267.59269.3921,652,614269.39
4/14/2026267.09269.42266.28268.7224,234,103268.72
4/13/2026260.24265.36260.02265.0723,997,145265.07
4/10/2026262.40262.75260.34261.3022,380,807261.30
4/09/2026258.78262.90258.78261.9626,696,635261.96
4/08/2026261.52262.27258.41260.4746,659,509260.47
4/07/2026251.21253.48249.52252.9133,957,151252.91
4/06/2026250.99253.05250.25252.3622,128,002252.36
4/02/2026244.94252.37244.87251.2930,461,140251.29
4/01/2026249.92252.44249.11249.5651,367,338249.56
3/31/2026243.04248.92242.24248.0058,563,826248.00
3/30/2026245.35245.37238.69239.6151,495,473239.61
3/27/2026246.01246.74242.41243.1048,114,509243.10
3/26/2026248.89251.86247.16247.4446,903,204247.44
3/25/2026251.74253.07249.52251.8245,646,036251.82
3/24/2026245.51250.16244.60248.7845,236,906248.78
3/23/2026247.17251.36246.11247.4578,704,405247.45
3/20/2026246.97247.50240.33242.2277,350,735242.22
3/19/2026243.03250.09242.52247.6359,319,984247.63
3/18/2026248.41249.23245.88246.0243,049,687246.02
3/17/2026249.87251.71248.96250.0540,636,096250.05
3/16/2026249.76251.47248.31248.9249,024,508248.48
3/13/2026249.26250.61245.53246.5953,938,141246.15
3/12/2026248.94249.81246.57247.4161,787,480246.97
3/11/2026252.34254.38250.58252.8550,769,029252.40
3/10/2026252.96257.65252.40253.3655,846,838252.91
3/09/2026247.59254.65244.39253.6265,341,969253.17
3/06/2026251.49253.30249.94250.8964,192,062250.44
3/05/2026258.99260.75254.16256.7659,868,835256.30
3/04/2026261.20262.96258.82261.7637,905,810261.30
3/03/2026256.80261.12253.31259.2459,441,210258.78
3/02/2026257.81264.28257.79263.8153,406,815263.34
2/27/2026262.10262.76259.77261.4140,633,562260.95
2/26/2026265.01266.24262.12265.9941,036,357265.52
2/25/2026265.25265.28262.43264.5826,070,104264.11
2/24/2026260.40264.14259.86263.3334,848,542262.86
2/23/2026263.40264.37258.10260.4943,954,875260.03
2/20/2026262.85267.33262.14264.6147,126,624264.14
2/19/2026262.57264.64261.07264.6030,999,829264.13
2/18/2026263.03266.91261.85263.9936,059,127263.52
2/17/2026262.38264.36259.06263.0433,711,668262.57
2/13/2026260.60265.17258.51262.9645,370,010262.49
2/12/2026267.02267.46258.39259.5447,344,567259.08
2/11/2026268.47268.96262.10264.9541,943,671264.48
2/10/2026267.23268.52265.88266.1624,647,445265.69
2/09/2026264.84267.67263.34266.8829,009,442266.41
2/06/2026259.74265.72259.58265.0243,499,440264.55
2/05/2026258.50261.62255.05255.8348,563,096255.38
2/04/2026264.16264.65257.14260.5248,810,064260.06
2/03/2026263.06265.06258.55262.7854,557,655262.31
2/02/2026258.48263.77258.35262.1842,784,948261.71