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
2022-12-30 173.34 174.72 172.61 174.36 21.3M
2022-12-29 171.72 175.25 171.40 174.85 22.3M
2022-12-28 173.18 174.10 170.34 170.53 19.6M
2022-12-27 174.36 174.57 172.58 173.22 13.6M
2022-12-23 173.48 174.45 172.34 174.39 11.7M
2022-12-22 174.33 174.49 170.67 173.60 21.3M
2022-12-21 174.45 176.80 174.20 175.90 23.0M
2022-12-20 171.67 174.02 171.18 172.92 18.1M
2022-12-19 174.61 175.05 171.47 172.01 25.6M
2022-12-16 173.80 175.11 172.67 174.37 38.5M
2022-12-15 178.03 178.60 175.04 175.68 33.5M
2022-12-14 181.31 182.91 178.83 180.19 32.4M
2022-12-13 185.73 186.64 180.14 181.38 38.4M
2022-12-12 178.85 181.09 178.00 180.72 22.8M
2022-12-09 179.77 180.81 178.56 178.62 22.0M
2022-12-08 180.77 182.63 179.51 180.84 21.0M
2022-12-07 179.75 181.50 179.11 179.54 17.2M
2022-12-06 182.88 182.98 179.08 180.07 18.5M
2022-12-05 186.86 187.06 182.18 182.87 25.4M
2022-12-02 184.37 188.86 184.33 188.05 22.6M
2022-12-01 188.15 189.24 186.13 186.96 22.0M
2022-11-30 182.67 187.43 180.80 187.37 28.0M
2022-11-29 181.96 183.61 181.96 182.37 14.0M
2022-11-28 184.13 184.92 181.29 181.84 17.5M
2022-11-25 185.09 186.37 184.66 185.58 13.4M
2022-11-23 184.29 185.78 183.55 185.19 19.8M
2022-11-22 183.74 184.94 182.33 184.71 16.9M
2022-11-21 182.78 183.19 181.43 182.76 19.0M
2022-11-18 184.59 185.31 182.57 183.72 27.3M
2022-11-17 181.62 182.95 180.51 182.54 20.8M
2022-11-16 186.60 186.64 183.71 184.25 24.8M
2022-11-15 187.84 189.56 186.11 187.55 26.1M
2022-11-14 185.79 187.79 184.63 184.81 26.5M
2022-11-11 185.76 188.84 185.69 186.90 28.8M
2022-11-10 181.85 185.45 181.15 185.38 38.6M
2022-11-09 178.00 178.67 174.28 174.63 27.3M
2022-11-08 180.23 181.95 177.36 179.56 20.3M
2022-11-07 179.74 180.59 177.68 179.49 20.7M
2022-11-04 178.92 179.94 175.47 178.68 25.8M
2022-11-03 175.29 177.94 174.11 176.30 29.1M
2022-11-02 182.84 185.00 177.43 177.49 38.1M
2022-11-01 185.24 185.60 182.88 183.58 27.4M
2022-10-31 182.27 184.24 181.55 183.33 25.7M
2022-10-28 179.83 183.41 178.74 183.16 33.2M
2022-10-27 180.59 182.00 178.87 179.09 28.7M
2022-10-26 179.15 182.37 178.33 179.05 37.1M
2022-10-25 173.57 178.90 173.56 178.17 33.1M
2022-10-24 173.32 174.00 171.05 173.44 27.3M
2022-10-21 169.40 173.20 168.19 172.70 45.4M
2022-10-20 171.42 173.55 168.47 169.03 26.7M
2022-10-19 172.49 173.40 169.33 171.21 27.1M
2022-10-18 175.86 177.29 172.69 174.17 34.5M
2022-10-17 170.22 172.62 170.11 172.13 28.2M
2022-10-14 172.74 173.92 166.71 166.81 29.6M
2022-10-13 164.00 172.20 162.50 171.40 45.4M
2022-10-12 167.90 168.46 165.48 167.26 26.8M
2022-10-11 166.96 170.11 164.80 167.72 28.0M
2022-10-10 169.29 169.57 166.59 167.67 23.4M
2022-10-07 171.93 172.47 167.92 168.61 26.5M
2022-10-06 173.85 176.17 172.91 173.72 22.6M
2022-10-05 173.41 175.33 171.42 174.70 25.3M
2022-10-04 172.61 176.08 172.53 176.00 37.5M
2022-10-03 167.34 170.30 165.25 169.29 33.6M
2022-09-30 165.78 169.52 164.87 164.92 40.6M
2022-09-29 167.78 167.93 163.80 166.13 31.5M
2022-09-28 165.76 170.99 165.07 169.94 35.2M
2022-09-27 166.31 167.63 163.28 164.73 42.4M
2022-09-26 165.47 168.97 163.58 164.17 30.6M
2022-09-23 169.00 169.19 165.00 167.31 40.3M
2022-09-22 175.00 175.58 170.74 171.39 33.5M
2022-09-21 179.37 181.10 175.33 175.34 29.4M
2022-09-20 178.77 178.94 176.71 178.06 22.2M
2022-09-19 177.01 180.75 176.96 180.52 25.4M
2022-09-16 179.09 179.68 176.91 178.99 41.2M
2022-09-15 181.92 184.69 180.86 181.63 25.4M
2022-09-14 182.57 183.32 180.57 182.96 25.3M
2022-09-13 184.86 185.91 181.54 182.25 34.1M
2022-09-12 188.60 189.86 187.97 189.67 23.1M
2022-09-09 185.34 187.63 185.10 187.40 23.2M
2022-09-08 180.69 183.79 179.62 183.71 25.3M
2022-09-07 177.97 182.47 177.93 182.19 24.8M
2022-09-06 180.71 181.08 177.50 178.31 23.8M
2022-09-02 183.60 183.95 179.14 180.09 27.5M
2022-09-01 181.78 181.89 178.90 181.50 30.7M
2022-08-31 184.94 185.74 183.19 183.50 22.4M
2022-08-30 187.82 188.01 183.54 184.62 22.5M
2022-08-29 186.95 188.99 186.52 187.24 19.8M
2022-08-26 195.34 195.44 188.66 188.98 24.2M
2022-08-25 193.38 195.45 192.98 195.40 14.8M
2022-08-24 190.79 193.30 190.16 192.41 16.0M
2022-08-23 190.94 192.93 190.39 190.95 20.1M
2022-08-22 191.99 192.35 190.01 190.64 22.9M
2022-08-19 196.83 197.11 194.07 194.65 27.4M
2022-08-18 197.88 199.25 196.90 198.92 18.4M
2022-08-17 198.72 199.33 196.38 197.61 22.4M
2022-08-16 200.50 201.99 199.03 200.99 18.8M
2022-08-15 198.80 201.16 198.22 201.07 17.4M
2022-08-12 197.35 200.43 196.58 200.36 21.7M
2022-08-11 197.42 199.53 196.04 196.35 23.7M
2022-08-10 193.63 195.95 193.11 195.62 20.8M
2022-08-09 192.04 192.17 189.16 190.19 18.2M
2022-08-08 192.15 194.63 191.89 192.82 22.2M
2022-08-05 187.47 191.02 187.17 190.80 18.5M
2022-08-04 189.84 190.04 188.44 189.35 14.8M
2022-08-03 188.30 190.15 187.64 189.75 19.2M
2022-08-02 186.47 189.02 185.48 187.00 17.5M
2022-08-01 185.79 188.32 184.22 187.18 23.9M
2022-07-29 186.04 187.73 185.04 187.25 21.8M
2022-07-28 184.32 186.14 181.76 185.93 22.8M
2022-07-27 180.48 184.25 180.00 183.41 21.7M
2022-07-26 179.78 180.21 178.54 179.33 19.4M
2022-07-25 180.05 180.92 178.43 180.44 19.3M
2022-07-22 182.88 183.25 178.05 179.51 25.1M
2022-07-21 180.45 182.50 178.85 182.42 21.7M
2022-07-20 178.65 181.81 178.40 181.49 26.0M
2022-07-19 174.75 178.89 174.66 178.69 24.2M
2022-07-18 175.13 176.29 172.06 172.60 23.0M
2022-07-15 171.54 173.35 169.31 173.09 34.9M
2022-07-14 168.68 170.00 167.02 169.56 25.1M
2022-07-13 169.15 172.28 168.79 171.32 25.5M
2022-07-12 171.54 173.36 170.56 171.47 23.9M
2022-07-11 174.26 174.97 171.60 172.06 22.0M
2022-07-08 175.07 176.99 173.65 175.59 20.5M
2022-07-07 172.86 175.98 172.85 175.61 24.8M
2022-07-06 172.45 173.71 169.75 171.55 25.7M
2022-07-05 168.68 172.90 166.73 172.83 25.2M
2022-07-01 169.05 171.84 167.66 171.41 24.6M
2022-06-30 168.20 171.31 166.76 169.36 31.5M
2022-06-29 172.55 172.70 168.97 170.69 21.3M
2022-06-28 176.93 178.15 172.35 172.44 26.0M
2022-06-27 175.67 176.99 174.18 175.74 24.7M
2022-06-24 171.22 175.10 170.90 175.09 37.1M
2022-06-23 168.19 170.23 166.55 169.83 27.1M
2022-06-22 165.96 169.26 165.37 167.82 29.3M
2022-06-21 167.98 170.08 166.81 168.14 34.7M
2022-06-17 164.48 167.52 163.70 165.18 40.3M
2022-06-16 167.84 168.42 162.78 163.90 43.8M
2022-06-15 171.21 174.06 168.66 171.86 32.2M
2022-06-14 170.67 171.24 167.74 169.38 30.3M
2022-06-13 173.63 174.96 169.29 170.20 39.7M
2022-06-10 180.51 181.55 177.65 178.59 37.2M
2022-06-09 186.55 187.07 183.53 183.57 21.7M
2022-06-08 189.96 190.70 187.06 187.95 21.5M
2022-06-07 186.41 190.94 185.90 190.90 21.7M
2022-06-06 189.29 189.31 186.83 187.87 24.7M
2022-06-03 187.29 187.96 185.79 187.06 19.0M
2022-06-02 184.59 188.76 184.17 188.76 24.9M
2022-06-01 186.27 186.94 181.77 184.26 28.4M
2022-05-31 186.91 187.68 184.09 185.31 29.8M
2022-05-27 183.76 187.65 183.40 187.64 25.0M
2022-05-26 179.85 183.80 179.70 182.72 25.7M
2022-05-25 174.88 179.78 174.81 178.73 28.0M
2022-05-24 176.57 176.93 172.33 175.57 26.9M
2022-05-23 177.88 178.96 175.50 178.21 24.6M
2022-05-20 178.50 178.97 171.79 176.08 42.2M
2022-05-19 174.89 178.81 174.89 176.53 33.6M
2022-05-18 180.47 181.41 175.10 176.24 36.1M
2022-05-17 180.41 182.84 178.99 182.64 31.8M
2022-05-16 177.50 179.44 176.14 177.22 28.2M
2022-05-13 175.04 179.41 175.01 178.07 36.5M
2022-05-12 169.83 174.34 168.90 172.60 53.0M
2022-05-11 175.13 178.19 170.30 170.60 64.4M
2022-05-10 177.57 178.91 171.20 174.95 53.7M
2022-05-09 179.86 182.65 174.10 174.90 53.7M
2022-05-06 184.96 185.42 180.55 182.58 45.5M
2022-05-05 191.53 191.56 183.38 185.67 41.5M
2022-05-04 189.05 193.93 185.69 193.52 38.8M
2022-05-03 186.92 189.51 185.68 188.49 30.2M
2022-05-02 184.90 187.82 182.38 186.89 38.0M
2022-04-29 189.59 191.73 184.51 184.95 41.2M
2022-04-28 189.17 191.40 184.71 190.45 37.4M
2022-04-27 187.67 189.78 186.26 186.96 37.8M
2022-04-26 192.32 192.71 187.48 187.74 40.5M
2022-04-25 190.99 194.11 189.21 193.85 35.6M
2022-04-22 196.87 197.37 192.29 192.68 35.7M
2022-04-21 204.23 204.80 197.02 197.80 31.5M
2022-04-20 203.05 203.87 201.86 202.33 20.5M
2022-04-19 197.86 202.24 197.69 201.56 22.8M
2022-04-18 198.46 199.18 196.53 197.62 22.2M
2022-04-14 201.11 202.37 198.87 198.96 27.1M
2022-04-13 197.68 201.45 197.61 200.91 22.3M
2022-04-12 198.70 201.68 196.42 197.16 33.7M
2022-04-11 197.12 199.26 195.88 196.54 33.7M
2022-04-08 199.22 200.31 197.50 197.87 25.2M
2022-04-07 200.11 201.23 196.68 199.46 29.3M
2022-04-06 201.27 201.80 198.68 200.11 34.9M
2022-04-05 207.96 209.44 202.51 202.99 26.5M
2022-04-04 207.87 208.43 205.88 207.91 20.3M
2022-04-01 206.18 207.72 205.01 207.57 25.9M
2022-03-31 207.13 208.91 205.15 205.27 26.8M
2022-03-30 211.37 211.74 206.61 207.46 26.3M
2022-03-29 208.00 212.25 207.88 211.71 29.6M
2022-03-28 205.60 206.21 203.03 206.19 19.0M
2022-03-25 206.09 206.62 204.44 206.12 19.4M
2022-03-24 204.38 205.90 202.73 205.84 19.8M
2022-03-23 206.15 207.20 203.75 203.90 19.8M
2022-03-22 206.31 208.79 205.80 207.50 24.7M
2022-03-21 207.20 208.18 203.94 205.44 26.7M
2022-03-18 204.21 207.45 204.00 207.27 37.1M
2022-03-17 200.77 205.21 200.30 205.11 25.8M
2022-03-16 197.54 201.94 196.15 201.94 31.9M
2022-03-15 193.46 195.79 192.88 195.78 25.5M
2022-03-14 197.24 197.44 191.88 192.71 35.0M
2022-03-11 200.78 201.76 196.44 196.73 25.0M
2022-03-10 197.41 200.04 196.56 199.92 25.7M
2022-03-09 198.22 201.00 197.62 200.28 29.0M
2022-03-08 194.34 199.57 193.46 194.79 45.7M
2022-03-07 199.22 199.59 193.68 193.72 39.3M
2022-03-04 199.70 200.86 196.98 198.66 31.7M
2022-03-03 205.09 205.11 200.29 201.82 30.1M
2022-03-02 200.84 205.30 200.69 204.24 30.0M
2022-03-01 202.66 203.79 197.80 199.49 40.6M
2022-02-28 200.47 204.60 200.46 203.32 35.0M
2022-02-25 198.69 202.62 197.00 202.50 33.7M
2022-02-24 188.32 198.48 187.92 198.04 52.2M
2022-02-23 198.24 198.90 192.55 192.98 31.5M
2022-02-22 198.48 200.45 195.35 196.66 31.8M
2022-02-18 201.03 202.72 198.76 199.47 36.3M
2022-02-17 204.55 205.03 200.78 201.20 27.1M
2022-02-16 205.30 207.27 204.08 206.49 30.1M
2022-02-15 202.78 206.31 202.63 206.06 25.9M
2022-02-14 201.63 203.53 199.24 200.68 32.3M
2022-02-11 203.65 206.06 199.69 201.38 41.5M
2022-02-10 202.90 209.05 202.12 203.44 48.9M
2022-02-09 204.57 206.65 204.30 206.61 27.3M
2022-02-08 199.47 203.12 199.36 202.76 28.3M
2022-02-07 198.43 201.16 197.99 199.36 33.2M
2022-02-04 197.04 200.10 194.92 198.38 34.3M
2022-02-03 198.84 201.24 197.05 197.53 39.6M
2022-02-02 203.62 203.90 199.29 201.34 42.8M
2022-02-01 201.66 203.57 197.97 203.36 43.4M
2022-01-31 194.39 201.24 193.85 201.24 53.4M
2022-01-28 191.70 195.31 188.09 195.25 65.9M
2022-01-27 197.63 199.61 190.60 191.52 59.8M
2022-01-26 201.78 203.55 193.72 195.97 71.5M
2022-01-25 198.48 201.70 194.56 198.84 61.1M
2022-01-24 194.07 202.39 191.23 201.53 85.9M
2022-01-21 199.76 203.02 196.99 196.99 85.8M
2022-01-20 205.38 208.99 200.33 200.75 50.5M
2022-01-19 208.81 209.46 204.38 204.45 46.2M
2022-01-18 212.20 212.44 207.53 207.83 49.5M
2022-01-14 211.99 214.40 210.58 214.31 42.0M
2022-01-13 216.81 218.19 213.38 214.01 34.5M
2022-01-12 218.52 219.38 214.64 215.99 35.3M
2022-01-11 215.48 217.83 212.96 217.61 35.2M
2022-01-10 214.77 215.39 211.11 215.32 45.8M
2022-01-07 218.60 220.38 215.93 216.07 31.6M
2022-01-06 217.82 220.42 215.82 218.60 39.1M
2022-01-05 224.87 225.91 217.32 217.36 40.6M
2022-01-04 226.00 227.13 223.38 224.98 22.0M
2022-01-03 223.71 226.69 222.73 225.32 30.6M