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
2023-12-29 203.48 204.03 200.71 200.71 41.5M
2023-12-28 203.79 205.17 203.28 204.04 28.9M
2023-12-27 204.44 205.49 203.40 204.82 35.8M
2023-12-26 202.21 204.56 201.69 204.10 26.9M
2023-12-22 200.88 202.81 200.19 201.48 39.2M
2023-12-21 198.50 199.82 197.52 199.62 38.6M
2023-12-20 199.86 202.17 196.16 196.28 62.4M
2023-12-19 198.48 201.30 198.02 200.93 52.2M
2023-12-18 197.96 198.77 196.68 197.11 44.5M
2023-12-15 198.95 199.55 195.95 197.04 74.2M
2023-12-14 196.87 200.04 196.48 198.71 83.6M
2023-12-13 187.10 193.64 185.67 193.33 69.5M
2023-12-12 186.97 187.66 185.34 187.00 32.0M
2023-12-11 186.68 187.62 185.89 187.19 29.3M
2023-12-08 185.15 187.75 184.86 186.80 36.1M
2023-12-07 184.33 185.56 183.39 185.39 32.7M
2023-12-06 185.70 187.92 183.79 184.06 43.6M
2023-12-05 186.05 186.05 183.98 184.39 36.9M
2023-12-04 184.23 186.99 184.02 186.89 44.9M
2023-12-01 179.20 185.18 178.21 184.91 64.2M
2023-11-30 180.05 180.64 178.76 179.66 32.2M
2023-11-29 179.55 181.75 178.70 178.98 31.6M
2023-11-28 178.55 179.22 177.20 178.04 28.4M
2023-11-27 178.50 179.11 177.23 178.73 30.7M
2023-11-24 178.05 179.73 177.80 179.33 13.8M
2023-11-22 178.18 179.39 177.42 178.13 29.0M
2023-11-21 178.24 178.51 176.91 177.02 30.5M
2023-11-20 178.52 179.65 177.74 179.33 26.7M
2023-11-17 177.45 178.64 177.11 178.29 43.4M
2023-11-16 178.14 178.63 175.16 175.88 46.6M
2023-11-15 178.35 181.76 178.11 178.77 59.6M
2023-11-14 174.23 178.47 174.22 178.46 77.6M
2023-11-13 168.24 169.77 167.52 169.17 27.6M
2023-11-10 168.22 169.71 166.79 169.11 36.1M
2023-11-09 171.03 171.03 166.98 167.24 38.6M
2023-11-08 171.70 172.13 169.30 169.87 44.9M
2023-11-07 171.56 172.51 170.57 171.70 31.2M
2023-11-06 174.49 174.78 171.39 172.31 35.3M
2023-11-03 172.80 175.65 172.78 174.49 57.1M
2023-11-02 167.75 170.00 167.33 169.87 50.5M
2023-11-01 164.46 165.60 163.10 165.46 44.4M
2023-10-31 163.40 164.99 162.83 164.52 31.5M
2023-10-30 163.79 164.81 161.94 163.11 35.2M
2023-10-27 164.52 164.83 161.67 162.21 46.0M
2023-10-26 164.15 165.77 163.20 164.14 50.7M
2023-10-25 165.01 165.66 163.40 163.72 36.8M
2023-10-24 166.45 167.62 165.41 166.47 32.7M
2023-10-23 165.66 167.46 164.65 165.03 45.6M
2023-10-20 168.66 169.03 166.43 166.44 54.4M
2023-10-19 170.86 172.15 168.36 168.62 51.4M
2023-10-18 173.64 173.66 171.00 171.35 38.5M
2023-10-17 171.94 176.42 171.90 174.95 39.8M
2023-10-16 171.74 173.39 171.02 173.02 31.1M
2023-10-13 172.35 172.70 169.69 170.27 34.0M
2023-10-12 175.88 175.88 170.79 171.70 38.7M
2023-10-11 176.12 177.23 174.38 175.67 27.4M
2023-10-10 174.31 177.04 174.28 175.97 31.6M
2023-10-09 171.84 174.55 171.77 174.00 26.7M
2023-10-06 170.37 173.89 169.51 173.00 42.2M
2023-10-05 170.80 171.90 169.94 171.35 33.4M
2023-10-04 171.01 171.61 169.09 171.22 42.5M
2023-10-03 172.95 173.50 170.37 171.14 42.7M
2023-10-02 176.33 176.73 173.15 174.07 42.1M
2023-09-29 178.97 179.16 176.15 176.74 36.7M
2023-09-28 176.09 178.57 175.97 177.58 31.4M
2023-09-27 175.45 176.93 174.46 175.99 37.3M
2023-09-26 175.50 177.02 174.29 174.36 30.5M
2023-09-25 175.69 177.86 175.54 177.46 22.4M
2023-09-22 177.56 178.37 176.56 176.67 23.2M
2023-09-21 178.50 178.76 177.07 177.07 31.6M
2023-09-20 182.40 183.51 179.82 179.86 27.6M
2023-09-19 182.49 183.30 181.07 181.68 24.1M
2023-09-18 183.70 183.76 182.37 182.39 19.3M
2023-09-15 184.79 185.07 182.79 183.61 39.7M
2023-09-14 184.53 186.07 184.24 185.55 28.0M
2023-09-13 184.50 184.88 182.39 182.97 24.4M
2023-09-12 184.04 185.34 183.74 184.18 16.8M
2023-09-11 185.26 185.72 184.20 184.36 17.4M
2023-09-08 184.56 184.83 183.45 183.92 19.4M
2023-09-07 185.14 185.38 183.59 184.33 23.9M
2023-09-06 187.06 188.09 185.09 186.13 26.4M
2023-09-05 189.65 189.90 186.77 186.83 27.2M
2023-09-01 190.07 191.86 189.85 190.85 25.1M
2023-08-31 189.20 190.26 188.53 188.61 18.0M
2023-08-30 187.73 189.61 187.33 188.94 19.9M
2023-08-29 185.54 188.37 184.57 188.23 23.0M
2023-08-28 184.84 186.75 184.82 185.64 23.0M
2023-08-25 184.06 185.00 181.61 184.00 29.3M
2023-08-24 185.25 186.34 183.20 183.22 26.6M
2023-08-23 184.00 186.11 183.43 185.79 21.2M
2023-08-22 185.04 185.55 183.22 183.83 21.3M
2023-08-21 184.70 185.28 183.07 184.38 22.7M
2023-08-18 182.21 185.25 181.94 184.65 33.4M
2023-08-17 186.34 186.74 183.63 183.65 26.7M
2023-08-16 187.99 189.06 185.81 185.84 27.0M
2023-08-15 189.52 189.64 188.04 188.14 25.5M
2023-08-14 189.94 190.70 188.64 190.66 20.4M
2023-08-11 189.92 191.69 189.74 190.99 21.8M
2023-08-10 192.24 194.12 189.89 190.72 29.4M
2023-08-09 192.87 192.88 190.75 191.57 22.3M
2023-08-08 192.14 193.29 190.52 193.08 25.6M
2023-08-07 194.66 195.06 192.68 194.30 20.2M
2023-08-04 194.82 196.31 193.71 194.17 25.0M
2023-08-03 194.30 195.64 193.06 194.56 24.3M
2023-08-02 195.59 196.09 194.09 195.11 28.1M
2023-08-01 197.43 197.94 195.78 197.80 27.6M
2023-07-31 196.93 198.75 196.92 198.71 24.2M
2023-07-28 196.02 196.95 195.50 196.43 21.6M
2023-07-27 197.63 197.90 193.18 193.92 31.2M
2023-07-26 194.77 197.16 194.71 196.46 20.4M
2023-07-25 194.58 196.21 194.42 194.92 19.0M
2023-07-24 194.56 196.26 193.99 194.94 16.9M
2023-07-21 196.39 196.62 194.09 194.46 29.0M
2023-07-20 196.94 196.94 194.27 195.08 27.3M
2023-07-19 196.70 197.66 195.93 196.80 23.7M
2023-07-18 193.70 196.39 193.49 195.97 28.6M
2023-07-17 191.34 194.36 191.14 193.58 23.3M
2023-07-14 193.34 193.49 190.29 191.53 32.2M
2023-07-13 192.51 193.69 191.80 193.42 23.5M
2023-07-12 192.76 193.05 191.37 191.87 40.1M
2023-07-11 188.48 190.08 187.69 189.80 26.7M
2023-07-10 184.58 188.05 184.16 187.87 29.8M
2023-07-07 182.98 186.49 182.93 184.71 31.7M
2023-07-06 183.63 183.71 180.72 182.78 39.1M
2023-07-05 187.13 187.21 185.44 185.78 24.1M
2023-07-03 186.91 188.84 186.74 187.65 14.0M
2023-06-30 188.26 188.43 186.91 187.27 30.3M
2023-06-29 184.72 187.08 184.43 186.38 32.1M
2023-06-28 182.99 184.42 182.12 184.26 23.2M
2023-06-27 181.20 183.99 180.40 183.36 28.8M
2023-06-26 180.44 182.74 180.37 180.75 31.5M
2023-06-23 180.77 182.41 180.05 180.57 50.6M
2023-06-22 184.20 184.25 182.49 183.33 27.1M
2023-06-21 184.44 185.91 183.59 184.70 30.8M
2023-06-20 185.16 185.57 183.76 185.13 33.3M
2023-06-16 187.95 188.55 185.09 185.94 50.7M
2023-06-15 185.08 187.57 184.91 187.44 36.5M
2023-06-14 188.32 189.24 184.55 185.91 37.1M
2023-06-13 186.44 188.98 186.27 187.93 35.8M
2023-06-12 185.23 186.68 184.22 185.80 26.6M
2023-06-09 186.32 186.61 184.45 185.03 30.2M
2023-06-08 186.75 187.38 184.91 186.54 34.2M
2023-06-07 184.96 187.77 184.96 187.24 60.7M
2023-06-06 178.93 184.96 178.93 184.31 58.6M
2023-06-05 181.26 181.39 178.44 179.58 39.7M
2023-06-02 178.01 182.09 177.45 182.02 50.2M
2023-06-01 173.86 176.24 172.93 175.65 27.8M
2023-05-31 174.69 176.01 172.36 173.77 34.6M
2023-05-30 176.71 177.55 174.76 175.50 25.6M
2023-05-26 174.30 176.38 174.02 176.15 29.8M
2023-05-25 175.25 175.53 172.70 174.17 36.2M
2023-05-24 176.55 176.74 174.67 175.54 28.7M
2023-05-23 177.91 180.53 177.38 177.42 32.7M
2023-05-22 176.62 179.02 176.04 178.26 28.2M
2023-05-19 178.51 178.89 175.25 176.11 34.3M
2023-05-18 175.56 177.57 175.02 177.19 30.4M
2023-05-17 173.43 176.50 172.16 176.12 38.2M
2023-05-16 173.61 174.81 172.23 172.28 24.2M
2023-05-15 173.31 175.71 172.82 174.83 24.3M
2023-05-12 173.65 174.21 171.65 172.72 20.4M
2023-05-11 173.22 173.78 172.11 173.07 25.9M
2023-05-10 175.96 176.02 172.72 174.41 27.3M
2023-05-09 172.98 174.27 172.16 173.53 21.5M
2023-05-08 175.26 175.55 173.13 174.05 22.1M
2023-05-05 173.29 175.10 173.10 174.45 35.5M
2023-05-04 171.32 171.56 168.78 170.40 42.4M
2023-05-03 172.22 175.70 172.19 172.33 43.3M
2023-05-02 174.40 174.45 169.92 171.70 40.9M
2023-05-01 175.00 177.34 174.76 175.30 27.4M
2023-04-28 173.29 175.83 173.18 175.20 31.9M
2023-04-27 172.03 173.86 170.94 173.68 33.4M
2023-04-26 172.23 173.40 171.00 171.39 30.3M
2023-04-25 175.63 175.94 173.01 173.06 28.9M
2023-04-24 177.38 178.45 176.50 177.44 17.8M
2023-04-21 177.81 177.96 175.86 177.56 26.2M
2023-04-20 177.15 178.43 176.52 177.33 20.3M
2023-04-19 177.08 178.79 176.58 178.25 19.3M
2023-04-18 179.59 179.63 176.94 178.02 22.9M
2023-04-17 176.97 178.86 176.75 178.78 22.2M
2023-04-14 178.33 179.22 175.34 176.51 29.6M
2023-04-13 176.54 178.69 175.93 178.17 23.3M
2023-04-12 178.82 178.98 175.58 175.84 27.2M
2023-04-11 176.57 177.97 176.12 177.14 21.9M
2023-04-10 173.07 175.88 173.03 175.75 22.2M
2023-04-06 173.72 174.46 172.68 173.89 26.4M
2023-04-05 174.25 174.83 172.53 173.63 28.4M
2023-04-04 178.92 179.10 174.32 175.35 33.5M
2023-04-03 178.95 179.78 176.49 178.48 27.6M
2023-03-31 176.40 178.64 176.37 178.40 39.6M
2023-03-30 176.88 177.31 174.45 175.18 26.7M
2023-03-29 175.34 175.55 173.57 175.42 25.6M
2023-03-28 173.10 174.51 172.69 173.45 28.6M
2023-03-27 173.84 174.73 172.36 173.70 33.9M
2023-03-24 168.75 172.11 167.46 171.79 47.5M
2023-03-23 172.28 174.39 168.71 170.25 47.7M
2023-03-22 176.52 177.35 171.53 171.64 56.1M
2023-03-21 176.55 178.18 175.96 176.65 34.5M
2023-03-20 173.05 175.37 172.53 173.45 46.1M
2023-03-17 174.04 174.76 170.86 171.23 70.2M
2023-03-16 171.47 177.38 170.50 175.98 52.9M
2023-03-15 171.93 173.91 170.38 173.61 54.4M
2023-03-14 178.60 179.26 174.61 176.52 48.9M
2023-03-13 172.52 176.40 171.07 173.31 74.2M
2023-03-10 180.39 180.39 174.26 176.18 69.3M
2023-03-09 186.73 187.27 181.28 181.41 33.5M
2023-03-08 186.79 187.61 185.12 186.60 22.5M
2023-03-07 188.65 189.07 186.22 186.51 25.9M
2023-03-06 191.56 191.74 187.90 188.70 23.3M
2023-03-03 189.67 191.93 188.42 191.50 22.8M
2023-03-02 186.86 189.30 186.12 188.87 18.1M
2023-03-01 188.19 189.49 187.19 188.42 22.5M
2023-02-28 188.12 190.02 188.07 188.18 19.5M
2023-02-27 189.13 190.20 187.60 188.17 17.6M
2023-02-24 186.65 187.78 185.78 187.51 24.3M
2023-02-23 189.35 190.30 186.70 189.28 21.4M
2023-02-22 187.83 189.15 186.75 187.94 24.7M
2023-02-21 190.75 191.34 187.24 187.43 26.0M
2023-02-17 191.88 193.37 190.97 193.13 23.9M
2023-02-16 191.80 194.87 191.25 192.60 21.4M
2023-02-15 190.98 194.55 190.53 194.46 18.8M
2023-02-14 191.28 193.95 190.08 192.51 22.9M
2023-02-13 190.51 192.86 189.31 192.60 15.8M
2023-02-10 189.28 190.63 188.53 190.31 15.2M
2023-02-09 194.23 195.12 189.43 189.93 20.5M
2023-02-08 194.36 195.37 192.20 192.72 17.9M
2023-02-07 193.41 196.10 191.65 195.58 27.1M
2023-02-06 195.65 196.38 193.37 194.14 18.2M
2023-02-03 196.11 199.13 195.70 196.99 25.0M
2023-02-02 196.01 199.26 194.35 198.32 31.0M
2023-02-01 191.19 196.19 190.13 194.49 27.0M
2023-01-31 187.42 191.58 187.38 191.48 21.6M
2023-01-30 187.84 189.61 186.83 186.94 18.4M
2023-01-27 187.98 190.30 187.79 189.58 20.0M
2023-01-26 188.98 189.85 186.29 188.56 18.4M
2023-01-25 185.41 187.51 183.87 187.45 18.2M
2023-01-24 186.59 187.83 185.88 186.93 19.3M
2023-01-23 185.43 188.12 184.58 187.33 20.3M
2023-01-20 182.71 185.15 181.27 185.04 36.1M
2023-01-19 182.73 183.10 180.78 182.04 24.6M
2023-01-18 187.45 188.96 183.70 183.80 23.5M
2023-01-17 187.00 187.84 186.24 186.82 22.4M
2023-01-13 184.50 187.34 184.33 187.05 22.1M
2023-01-12 183.57 185.95 181.92 185.83 29.7M
2023-01-11 181.26 182.79 180.68 182.76 18.2M
2023-01-10 177.66 180.62 177.30 180.51 18.8M
2023-01-09 179.01 180.12 177.65 177.88 18.4M
2023-01-06 175.30 178.04 173.87 177.58 22.0M
2023-01-05 174.59 174.76 172.39 173.68 17.0M
2023-01-04 174.62 176.67 174.28 175.56 23.0M
2023-01-03 175.93 177.32 171.90 173.40 22.5M