iShares Russell 2000 ETF

IWM
🏛️ usa →
241.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 222.49 224.12 222.39 222.45 24.0M
2021-12-30 222.94 225.43 222.70 222.93 23.6M
2021-12-29 222.72 223.49 221.26 222.99 19.4M
2021-12-28 223.79 225.73 222.35 222.75 23.1M
2021-12-27 222.34 224.24 220.60 224.12 24.2M
2021-12-23 221.05 222.80 220.34 222.04 22.1M
2021-12-22 217.87 220.35 217.13 220.28 32.4M
2021-12-21 214.20 218.39 212.06 218.18 38.5M
2021-12-20 212.09 212.94 208.76 212.12 50.0M
2021-12-17 212.20 217.35 210.30 215.14 63.1M
2021-12-16 219.45 219.90 212.25 213.18 52.7M
2021-12-15 214.21 218.16 211.08 217.58 51.3M
2021-12-14 214.58 217.52 213.31 214.18 36.5M
2021-12-13 218.39 219.05 214.75 216.04 33.5M
2021-12-10 222.20 222.85 218.32 219.91 32.9M
2021-12-09 223.95 225.81 220.48 220.52 34.8M
2021-12-08 224.60 226.54 223.06 225.63 36.5M
2021-12-07 222.14 226.04 221.98 224.10 44.7M
2021-12-06 216.54 220.69 213.71 219.02 43.9M
2021-12-03 220.29 220.38 212.71 214.71 64.4M
2021-12-02 214.37 219.94 213.82 219.21 64.3M
2021-12-01 223.17 224.21 213.15 213.26 69.3M
2021-11-30 220.66 221.86 215.88 218.17 64.9M
2021-11-29 226.22 226.75 221.24 222.71 46.0M
2021-11-26 224.96 226.17 219.64 222.85 62.6M
2021-11-24 229.39 231.99 228.54 231.58 24.1M
2021-11-23 231.39 233.00 228.62 231.33 33.8M
2021-11-22 234.22 235.74 231.62 231.73 31.0M
2021-11-19 233.27 234.42 232.39 232.72 34.0M
2021-11-18 236.92 237.07 233.05 234.86 30.6M
2021-11-17 238.06 238.13 235.13 235.86 26.5M
2021-11-16 237.76 239.37 236.95 238.99 22.2M
2021-11-15 240.57 240.76 237.55 238.55 27.4M
2021-11-12 239.92 240.21 238.74 239.50 20.5M
2021-11-11 238.31 240.38 237.66 239.26 18.0M
2021-11-10 240.08 241.56 236.31 237.35 32.5M
2021-11-09 242.00 242.53 239.54 241.15 29.9M
2021-11-08 243.74 244.46 241.93 242.56 31.3M
2021-11-05 241.17 243.40 240.20 241.81 42.0M
2021-11-04 239.48 240.94 237.56 238.55 26.5M
2021-11-03 234.15 239.81 233.92 238.64 47.6M
2021-11-02 234.38 234.85 232.65 234.45 24.9M
2021-11-01 229.25 234.18 228.89 233.96 35.5M
2021-10-29 227.80 228.83 226.96 228.05 20.8M
2021-10-28 224.80 228.26 224.77 228.11 22.9M
2021-10-27 227.18 227.46 223.50 223.65 27.1M
2021-10-26 230.03 230.72 227.80 227.84 25.3M
2021-10-25 227.79 229.98 227.28 229.57 16.4M
2021-10-22 227.80 228.39 225.69 227.41 16.9M
2021-10-21 227.19 229.01 226.62 227.95 17.9M
2021-10-20 225.97 227.98 225.12 227.37 18.1M
2021-10-19 225.98 226.88 224.61 225.87 15.5M
2021-10-18 223.88 225.68 223.73 225.03 19.1M
2021-10-15 227.98 228.41 225.06 225.16 27.6M
2021-10-14 224.75 226.00 224.32 225.87 18.2M
2021-10-13 221.89 222.70 219.83 222.57 19.7M
2021-10-12 220.85 222.47 220.36 221.52 18.8M
2021-10-11 221.83 223.55 220.25 220.31 15.9M
2021-10-08 223.39 224.11 221.50 221.58 18.0M
2021-10-07 221.53 224.95 221.37 223.26 24.3M
2021-10-06 218.76 220.20 216.76 219.87 32.9M
2021-10-05 220.96 223.06 219.88 221.02 20.4M
2021-10-04 222.14 222.32 218.93 220.26 32.6M
2021-10-01 219.95 223.50 217.74 222.28 32.6M
2021-09-30 222.12 222.61 218.60 218.75 33.2M
2021-09-29 222.27 222.66 220.17 220.82 23.6M
2021-09-28 225.41 225.60 220.85 221.29 39.9M
2021-09-27 223.62 227.68 223.53 226.44 29.7M
2021-09-24 223.02 224.36 221.84 223.05 28.9M
2021-09-23 222.18 225.65 221.56 224.81 31.1M
2021-09-22 218.88 222.55 218.87 220.90 32.1M
2021-09-21 218.77 219.29 215.82 217.52 26.7M
2021-09-20 217.45 218.99 214.22 217.19 45.0M
2021-09-17 221.62 223.03 220.64 222.48 40.0M
2021-09-16 222.26 223.34 220.26 222.19 22.4M
2021-09-15 220.02 222.74 219.46 222.03 27.6M
2021-09-14 223.75 223.77 219.07 220.04 30.3M
2021-09-13 223.21 223.38 220.25 222.88 34.7M
2021-09-10 225.16 225.29 221.52 221.62 24.4M
2021-09-09 223.54 226.29 222.96 223.81 27.2M
2021-09-08 225.61 225.97 222.63 223.92 25.2M
2021-09-07 227.72 229.00 226.26 226.39 19.2M
2021-09-03 228.25 228.97 227.19 227.96 18.3M
2021-09-02 228.33 229.84 227.60 229.02 22.8M
2021-09-01 226.83 228.24 224.87 227.44 20.5M
2021-08-31 225.24 226.61 224.33 225.92 20.8M
2021-08-30 227.25 227.35 224.98 225.48 20.7M
2021-08-27 220.65 227.03 220.57 226.41 34.0M
2021-08-26 222.14 223.16 219.74 220.20 22.4M
2021-08-25 221.77 223.97 220.85 222.56 21.9M
2021-08-24 220.32 221.92 219.69 221.78 18.7M
2021-08-23 217.48 219.94 217.44 219.62 25.8M
2021-08-20 212.10 216.02 211.42 215.52 31.8M
2021-08-19 212.43 214.07 210.68 211.94 38.1M
2021-08-18 216.10 218.04 214.37 214.51 29.1M
2021-08-17 216.66 217.44 213.75 216.40 35.2M
2021-08-16 219.77 220.26 217.65 219.07 24.1M
2021-08-13 222.98 223.30 220.70 221.13 20.8M
2021-08-12 223.76 223.84 221.71 223.16 23.3M
2021-08-11 223.02 223.73 220.47 223.69 25.7M
2021-08-10 222.64 223.22 221.19 222.60 22.7M
2021-08-09 222.92 223.19 221.21 222.16 17.2M
2021-08-06 223.75 225.21 222.14 223.39 24.4M
2021-08-05 219.09 222.44 218.68 222.03 23.9M
2021-08-04 219.10 221.20 217.89 218.11 25.6M
2021-08-03 220.62 221.12 217.10 220.86 27.8M
2021-08-02 222.47 224.55 219.64 219.95 24.2M
2021-07-30 221.65 224.05 220.28 221.05 28.5M
2021-07-29 222.79 224.44 222.14 222.52 22.6M
2021-07-28 219.00 222.59 217.40 220.82 33.0M
2021-07-27 219.01 219.08 215.38 217.62 35.1M
2021-07-26 220.39 222.05 219.15 220.19 22.2M
2021-07-23 219.87 219.95 216.91 219.55 23.7M
2021-07-22 221.47 221.93 217.58 218.53 32.9M
2021-07-21 219.45 222.22 219.36 222.06 28.3M
2021-07-20 212.20 219.27 211.26 218.30 40.8M
2021-07-19 210.63 214.45 209.05 211.73 58.6M
2021-07-16 219.83 219.88 214.47 214.95 36.6M
2021-07-15 217.83 219.06 214.94 217.63 45.5M
2021-07-14 223.71 224.36 218.55 218.87 30.6M
2021-07-13 225.23 225.74 222.22 222.30 25.4M
2021-07-12 225.56 226.89 224.55 226.57 16.8M
2021-07-09 224.16 226.45 223.34 226.38 24.0M
2021-07-08 219.31 224.08 217.85 221.70 42.3M
2021-07-07 225.54 226.67 221.80 223.76 28.5M
2021-07-06 229.36 229.46 223.87 225.86 27.8M
2021-07-02 232.00 232.08 228.56 229.19 21.0M
2021-07-01 230.81 231.85 229.71 231.39 18.1M
2021-06-30 228.65 230.32 227.76 229.37 26.0M
2021-06-29 231.23 231.73 228.77 229.34 18.8M
2021-06-28 232.24 232.59 228.77 230.44 25.0M
2021-06-25 232.29 233.41 231.75 232.28 27.6M
2021-06-24 230.12 231.91 228.72 231.89 21.7M
2021-06-23 227.99 229.96 227.99 228.66 22.4M
2021-06-22 226.27 228.41 224.72 227.91 21.2M
2021-06-21 224.05 227.50 223.28 226.88 26.7M
2021-06-18 223.70 225.74 221.13 222.13 54.1M
2021-06-17 229.24 230.20 224.52 227.29 48.3M
2021-06-16 229.70 230.68 227.64 229.87 24.5M
2021-06-15 231.12 231.47 228.48 230.36 17.0M
2021-06-14 232.31 233.35 230.14 231.02 19.2M
2021-06-11 230.30 231.80 230.07 231.70 16.7M
2021-06-10 231.68 232.18 228.71 229.28 29.1M
2021-06-09 233.54 233.64 230.98 231.34 18.7M
2021-06-08 231.21 233.48 229.98 232.89 27.8M
2021-06-07 227.89 230.78 227.25 230.45 24.0M
2021-06-04 227.56 228.06 226.21 227.40 19.4M
2021-06-03 226.82 227.62 224.04 226.42 24.8M
2021-06-02 228.91 228.92 226.83 228.33 18.9M
2021-06-01 227.46 228.56 225.96 228.06 23.1M
2021-05-28 227.08 227.18 225.05 225.50 20.7M
2021-05-27 225.04 226.36 224.18 225.65 21.2M
2021-05-26 220.13 223.69 220.12 223.35 20.4M
2021-05-25 222.23 223.71 219.19 219.26 20.5M
2021-05-24 221.18 222.45 220.00 221.40 18.3M
2021-05-21 221.33 222.37 219.35 219.97 24.2M
2021-05-20 218.27 219.87 216.33 219.40 24.9M
2021-05-19 216.03 218.16 214.05 217.95 31.2M
2021-05-18 221.39 223.24 219.47 219.64 24.6M
2021-05-17 219.78 221.39 217.90 221.32 20.0M
2021-05-14 217.94 221.41 215.68 221.02 25.1M
2021-05-13 213.31 217.44 211.80 215.75 37.7M
2021-05-12 217.10 218.77 211.54 211.85 42.1M
2021-05-11 214.92 220.39 214.42 218.96 39.5M
2021-05-10 225.23 225.67 219.59 219.66 28.1M
2021-05-07 222.66 225.93 222.16 225.39 26.2M
2021-05-06 222.65 222.81 218.64 222.59 27.6M
2021-05-05 224.28 224.28 221.44 222.40 25.1M
2021-05-04 224.60 226.14 220.96 223.29 26.9M
2021-05-03 227.21 227.41 224.92 225.99 18.7M
2021-04-30 225.72 227.80 224.14 224.89 27.0M
2021-04-29 230.85 230.95 225.79 227.99 25.5M
2021-04-28 228.08 229.49 227.10 228.84 16.2M
2021-04-27 228.71 229.39 227.51 228.45 19.6M
2021-04-26 227.00 228.69 226.75 228.11 19.1M
2021-04-23 222.82 226.65 222.02 225.76 28.4M
2021-04-22 223.26 225.33 220.78 221.58 31.9M
2021-04-21 217.02 222.62 215.50 222.50 31.1M
2021-04-20 220.77 221.62 215.24 217.19 35.6M
2021-04-19 223.71 224.66 219.94 221.73 25.3M
2021-04-16 225.40 225.68 223.01 224.65 23.9M
2021-04-15 225.09 225.12 222.26 224.29 20.6M
2021-04-14 221.87 226.00 221.80 223.32 27.4M
2021-04-13 221.48 222.57 218.83 221.14 24.6M
2021-04-12 222.72 222.93 220.40 221.72 20.5M
2021-04-09 222.49 223.09 221.24 222.59 23.3M
2021-04-08 221.84 222.82 219.39 222.56 24.0M
2021-04-07 224.23 224.37 219.94 220.69 26.2M
2021-04-06 225.00 226.69 223.84 224.31 24.9M
2021-04-05 226.40 226.54 223.57 224.97 27.8M
2021-04-01 222.40 223.90 222.02 223.74 29.8M
2021-03-31 219.17 222.40 219.12 220.94 34.8M
2021-03-30 214.39 218.68 213.14 218.01 36.2M
2021-03-29 219.01 220.93 214.08 214.40 38.1M
2021-03-26 218.96 220.68 215.96 220.61 34.5M
2021-03-25 209.34 217.52 208.03 216.66 59.2M
2021-03-24 219.86 221.33 212.04 212.04 47.3M
2021-03-23 223.16 223.86 216.03 217.06 43.7M
2021-03-22 227.68 228.10 224.10 225.23 26.1M
2021-03-19 224.57 228.60 222.95 226.94 40.9M
2021-03-18 230.80 232.93 224.61 225.24 35.7M
2021-03-17 228.97 232.82 227.36 232.31 29.4M
2021-03-16 234.02 234.09 229.12 230.50 24.7M
2021-03-15 233.34 234.53 231.91 234.42 21.5M
2021-03-12 231.99 234.15 231.37 233.59 23.7M
2021-03-11 229.55 232.28 228.79 232.22 25.3M
2021-03-10 225.60 228.97 225.20 227.22 36.8M
2021-03-09 222.41 224.99 220.92 223.34 32.2M
2021-03-08 219.36 222.27 217.67 218.74 40.6M
2021-03-05 216.89 218.15 207.21 217.71 53.2M
2021-03-04 218.51 220.69 209.43 213.19 59.1M
2021-03-03 222.42 224.26 219.21 219.32 33.4M
2021-03-02 225.79 225.96 221.55 221.72 26.9M
2021-03-01 223.48 226.71 222.94 226.07 26.2M
2021-02-26 219.52 222.23 214.81 218.31 47.8M
2021-02-25 226.79 227.59 218.01 218.61 50.0M
2021-02-24 222.62 227.45 221.71 227.00 27.6M
2021-02-23 220.96 222.98 215.56 221.76 38.6M
2021-02-22 223.51 226.39 222.98 223.73 23.3M
2021-02-19 222.46 226.30 222.17 225.19 31.2M
2021-02-18 222.34 222.90 219.39 220.59 24.5M
2021-02-17 223.61 224.74 220.96 224.06 25.2M
2021-02-16 229.47 229.63 224.79 225.83 23.0M
2021-02-12 225.93 227.74 224.64 227.26 17.4M
2021-02-11 228.14 229.00 223.42 226.62 25.8M
2021-02-10 229.92 230.32 224.95 226.88 28.0M
2021-02-09 227.13 229.62 226.31 228.38 19.5M
2021-02-08 223.79 227.33 223.40 227.31 20.8M
2021-02-05 220.94 221.84 218.77 221.65 23.3M
2021-02-04 215.09 218.83 215.08 218.62 25.4M
2021-02-03 213.70 214.74 211.59 214.25 23.9M
2021-02-02 213.15 214.05 210.89 213.61 22.8M
2021-02-01 208.17 211.57 205.76 210.61 26.4M
2021-01-29 209.73 210.99 204.84 205.56 40.6M
2021-01-28 210.84 212.37 207.63 208.72 32.2M
2021-01-27 209.50 212.99 207.29 209.39 45.8M
2021-01-26 216.30 216.69 212.77 213.30 24.0M
2021-01-25 214.93 217.91 211.60 214.79 34.0M
2021-01-22 210.49 215.33 209.55 215.00 24.8M
2021-01-21 214.97 215.16 211.95 212.53 21.2M
2021-01-20 214.36 215.98 213.07 214.39 25.5M
2021-01-19 213.34 213.61 211.72 213.45 19.7M
2021-01-15 210.81 213.96 208.26 210.75 41.4M
2021-01-14 211.24 215.00 211.13 213.94 33.9M
2021-01-13 211.43 211.73 209.19 209.75 22.8M
2021-01-12 208.52 211.39 208.49 211.26 24.9M
2021-01-11 205.09 208.12 204.83 207.54 21.0M
2021-01-08 209.32 209.77 204.66 207.72 29.0M
2021-01-07 205.71 208.52 205.70 208.17 24.0M
2021-01-06 199.48 206.78 199.16 204.53 53.0M
2021-01-05 193.09 197.62 193.07 196.49 27.4M
2021-01-04 197.54 197.89 190.94 193.50 33.7M