NYSEArca - Delayed Quote
USD
iShares Russell 2000 ETF (IWM)
296.01
+0.82
(+0.28%)
At close: September 4 at 4:00:00 PM EDT
295.01
-1.00
(-0.34%)
After hours: September 4 at 7:59:54 PM EDT
Trade IWM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
293.70
296.18
293.56
296.01
296.01
13,951,100
Sep 3, 2026
295.79
296.18
293.43
295.19
295.19
16,651,200
Sep 2, 2026
291.54
294.35
291.19
294.01
294.01
22,395,200
Sep 1, 2026
291.98
292.94
289.97
290.57
290.57
22,801,600
Aug 31, 2026
295.09
295.35
292.71
293.93
293.93
20,883,400
Aug 28, 2026
299.70
300.39
295.67
295.75
295.75
19,052,800
Aug 27, 2026
298.77
300.32
298.14
299.81
299.81
13,658,700
Aug 26, 2026
298.64
299.95
298.13
298.93
298.93
10,555,700
Aug 25, 2026
299.60
299.78
297.97
299.23
299.23
14,618,000
Aug 24, 2026
299.55
299.74
297.40
297.97
297.97
12,868,900
Aug 21, 2026
299.85
300.33
298.17
299.96
299.96
22,949,600
Aug 20, 2026
299.27
300.04
297.04
297.67
297.67
21,638,700
Aug 19, 2026
302.88
303.41
301.23
301.72
301.72
14,995,700
Aug 18, 2026
302.45
303.15
300.11
300.23
300.23
18,263,700
Aug 17, 2026
303.96
304.33
303.23
304.06
304.06
14,546,800
Aug 14, 2026
303.28
305.18
302.74
305.09
305.09
13,163,400
Aug 13, 2026
304.04
305.05
302.72
303.50
303.50
14,719,300
Aug 12, 2026
303.02
303.41
301.00
302.71
302.71
15,480,600
Aug 11, 2026
300.93
301.99
300.60
300.99
300.99
14,942,800
Aug 10, 2026
300.51
301.39
299.08
299.98
299.98
16,226,900
Aug 7, 2026
300.46
302.03
299.80
301.56
301.56
18,416,800
Aug 6, 2026
299.60
301.38
297.95
298.25
298.25
16,314,100
Aug 5, 2026
302.43
303.06
299.75
299.77
299.77
17,791,000
Aug 4, 2026
297.59
302.39
297.22
301.71
301.71
20,751,800
Aug 3, 2026
292.90
296.66
292.40
296.22
296.22
23,175,700
Jul 31, 2026
293.56
293.95
287.83
291.20
291.20
28,350,700
Jul 30, 2026
291.15
292.84
288.96
292.59
292.59
22,198,800
Jul 29, 2026
292.49
293.67
288.26
288.57
288.57
33,297,400
Jul 28, 2026
293.16
293.77
290.38
293.37
293.37
20,531,100
Jul 27, 2026
293.98
295.52
291.11
292.91
292.91
19,445,500
Jul 24, 2026
293.41
293.97
290.48
291.17
291.17
19,771,000
Jul 23, 2026
290.87
293.01
290.17
292.09
292.09
27,795,100
Jul 22, 2026
295.70
296.44
293.41
293.79
293.79
19,116,000
Jul 21, 2026
293.43
296.75
292.68
296.54
296.54
18,190,200
Jul 20, 2026
295.01
295.99
292.18
292.31
292.31
20,539,900
Jul 17, 2026
292.03
296.13
291.64
294.04
294.04
28,738,500
Jul 16, 2026
294.65
297.81
294.35
295.59
295.59
24,081,300
Jul 15, 2026
295.25
297.14
294.15
295.77
295.77
18,832,700
Jul 14, 2026
295.49
296.07
293.75
294.51
294.51
18,326,900
Jul 13, 2026
295.06
295.78
292.60
293.48
293.48
19,375,500
Jul 10, 2026
297.69
298.21
293.62
295.99
295.99
15,888,500
Jul 9, 2026
295.27
297.88
294.90
297.24
297.24
16,466,800
Jul 8, 2026
294.03
295.10
290.68
293.48
293.48
24,078,400
Jul 7, 2026
299.17
299.97
295.18
296.19
296.19
18,057,100
Jul 6, 2026
297.75
300.41
297.62
298.90
298.90
18,581,300
Jul 2, 2026
300.54
302.23
294.98
297.58
297.58
21,178,900
Jul 1, 2026
299.93
302.72
298.92
299.32
299.32
20,607,900
Jun 30, 2026
298.56
300.98
297.44
300.45
300.45
23,230,300
Jun 29, 2026
298.11
299.16
294.68
298.97
298.97
24,834,100
Jun 26, 2026
296.60
300.03
295.73
299.83
299.83
39,832,500
Jun 25, 2026
299.52
301.50
296.73
298.91
298.91
27,599,900
Jun 24, 2026
295.88
299.69
294.69
296.69
296.69
28,664,900
Jun 23, 2026
293.26
297.75
292.40
295.32
295.32
26,821,700
Jun 22, 2026
297.13
299.49
296.16
298.18
298.18
22,796,200
Jun 18, 2026
294.55
295.97
291.42
295.59
295.59
32,463,200
Jun 17, 2026
292.47
295.82
288.93
289.88
289.88
39,920,100
Jun 16, 2026
295.50
296.80
291.58
292.08
292.08
23,807,700
Jun 15, 2026
0.695
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
296.56
297.91
293.92
294.64
294.64
23,889,000
Jun 12, 2026
291.63
295.72
290.31
292.95
292.26
34,415,200
Jun 11, 2026
284.44
291.06
284.07
290.41
289.72
41,468,800
Jun 10, 2026
284.59
289.00
281.76
282.05
281.38
39,285,000
Jun 9, 2026
287.18
290.87
277.62
285.02
284.34
41,761,300
Jun 8, 2026
285.51
286.84
283.58
284.11
283.44
27,277,400
Jun 5, 2026
289.10
289.40
280.15
281.65
280.98
35,812,800
Jun 4, 2026
287.56
292.88
286.66
292.01
291.32
24,307,800
Jun 3, 2026
289.99
290.01
286.78
287.67
286.99
29,167,300
Jun 2, 2026
288.46
291.87
288.40
291.66
290.97
18,378,800
Jun 1, 2026
288.37
290.61
286.27
288.98
288.29
23,826,100
May 29, 2026
291.38
291.41
288.33
290.43
289.74
26,952,800
May 28, 2026
289.64
292.74
287.98
292.03
291.34
23,710,600
May 27, 2026
291.16
291.72
289.31
290.37
289.68
24,519,900
May 26, 2026
288.39
290.55
287.74
290.51
289.82
24,506,500
May 22, 2026
284.10
286.61
283.67
285.12
284.44
23,849,300
May 21, 2026
278.66
283.68
277.15
282.49
281.82
31,680,500
May 20, 2026
274.91
280.09
273.41
279.87
279.21
31,562,000
May 19, 2026
273.81
275.08
270.63
273.00
272.35
30,276,900
May 18, 2026
278.74
279.08
273.94
275.97
275.32
27,243,300
May 15, 2026
280.30
280.33
277.24
277.60
276.94
35,408,000
May 14, 2026
283.84
285.66
281.96
284.45
283.78
17,428,700
May 13, 2026
282.92
283.56
279.93
282.67
282.00
20,742,300
May 12, 2026
284.04
284.06
278.28
282.57
281.90
27,404,600
May 11, 2026
284.92
287.05
284.59
285.33
284.65
20,150,400
May 8, 2026
284.04
284.97
282.61
284.17
283.50
22,474,300
May 7, 2026
287.53
287.58
281.15
282.26
281.59
28,350,400
May 6, 2026
285.36
287.05
283.36
286.80
286.12
23,330,300
May 5, 2026
280.13
282.95
280.00
282.56
281.89
24,863,200
May 4, 2026
278.70
280.79
276.10
277.88
277.22
28,632,300
May 1, 2026
278.66
279.81
276.57
279.28
278.62
28,936,700
Apr 30, 2026
273.13
278.22
272.44
277.97
277.31
29,220,700
Apr 29, 2026
273.92
274.38
270.36
272.08
271.43
29,428,900
Apr 28, 2026
276.05
276.97
272.92
273.91
273.26
24,139,400
Apr 27, 2026
276.82
278.24
276.25
277.14
276.48
23,399,400
Apr 24, 2026
276.67
278.13
274.23
276.65
275.99
21,568,600
Apr 23, 2026
276.73
277.87
271.95
275.52
274.87
32,886,600
Apr 22, 2026
277.59
278.01
274.90
276.48
275.82
20,274,300
Apr 21, 2026
278.18
279.79
273.76
274.51
273.86
32,235,200
Apr 20, 2026
274.65
277.67
274.53
277.35
276.69
22,993,900
Apr 17, 2026
273.74
277.63
273.12
275.78
275.13
46,462,700
Apr 16, 2026
269.45
270.35
268.05
269.95
269.31
30,847,900
Apr 15, 2026
268.78
269.59
267.59
269.39
268.75
21,670,600
Apr 14, 2026
267.09
269.42
266.28
268.72
268.08
24,270,400
Apr 13, 2026
260.24
265.36
260.02
265.07
264.44
23,820,000
Apr 10, 2026
262.40
262.75
260.34
261.30
260.68
22,365,900
Apr 9, 2026
258.78
262.90
258.78
261.96
261.34
26,758,400
Apr 8, 2026
261.52
262.27
258.41
260.47
259.85
46,680,200
Apr 7, 2026
251.21
253.48
249.52
252.91
252.31
34,881,900
Apr 6, 2026
250.99
253.05
250.25
252.36
251.76
22,151,400
Apr 2, 2026
244.94
252.37
244.87
251.29
250.69
30,369,200
Apr 1, 2026
249.92
252.44
249.11
249.56
248.97
51,295,900
Mar 31, 2026
243.04
248.92
242.24
248.00
247.41
58,660,800
Mar 30, 2026
245.35
245.37
238.69
239.61
239.04
51,290,500
Mar 27, 2026
246.01
246.74
242.41
243.10
242.52
48,114,400
Mar 26, 2026
248.89
251.86
247.16
247.44
246.85
46,830,200
Mar 25, 2026
251.74
253.07
249.52
251.82
251.22
45,671,700
Mar 24, 2026
245.51
250.16
244.60
248.78
248.19
45,210,800
Mar 23, 2026
247.17
251.36
246.11
247.45
246.86
78,746,600
Mar 20, 2026
246.97
247.50
240.33
242.22
241.65
76,749,900
Mar 19, 2026
243.03
250.09
242.52
247.63
247.04
59,219,500
Mar 18, 2026
248.41
249.23
245.88
246.02
245.44
43,192,600
Mar 17, 2026
0.442
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
249.87
251.71
248.96
250.05
249.46
40,642,800
Mar 16, 2026
249.76
251.47
248.31
248.92
247.89
48,755,700
Mar 13, 2026
249.26
250.61
245.54
246.59
245.57
53,933,300
Mar 12, 2026
248.94
249.81
246.58
247.41
246.38
61,802,900
Mar 11, 2026
252.34
254.38
250.58
252.85
251.80
50,418,100
Mar 10, 2026
252.96
257.65
252.40
253.36
252.31
55,879,100
Mar 9, 2026
247.59
254.65
244.39
253.62
252.57
65,369,500
Mar 6, 2026
251.49
253.30
249.94
250.89
249.85
64,192,000
Mar 5, 2026
258.99
260.76
254.16
256.76
255.70
60,414,600
Mar 4, 2026
261.20
262.96
258.82
261.76
260.68
37,979,700
Mar 3, 2026
256.80
261.12
253.31
259.24
258.17
59,537,000
Mar 2, 2026
257.81
264.28
257.79
263.81
262.72
53,495,700
Feb 27, 2026
262.10
262.76
259.77
261.41
260.33
40,631,500
Feb 26, 2026
265.01
266.24
262.12
265.99
264.89
41,206,500
Feb 25, 2026
265.25
265.28
262.43
264.58
263.48
26,012,100
Feb 24, 2026
260.40
264.14
259.86
263.33
262.24
34,884,200
Feb 23, 2026
263.40
264.37
258.10
260.49
259.41
44,001,100
Feb 20, 2026
262.85
267.33
262.14
264.61
263.51
47,126,600
Feb 19, 2026
262.57
264.64
261.08
264.60
263.50
31,006,000
Feb 18, 2026
263.03
266.91
261.85
263.99
262.90
36,034,700
Feb 17, 2026
262.38
264.36
259.06
263.04
261.95
33,734,800
Feb 13, 2026
260.60
265.17
258.51
262.96
261.87
45,360,300
Feb 12, 2026
267.02
267.46
258.39
259.54
258.46
47,628,200
Feb 11, 2026
268.47
268.96
262.10
264.95
263.85
41,829,400
Feb 10, 2026
267.23
268.52
265.88
266.16
265.06
24,661,700
Feb 9, 2026
264.84
267.67
263.34
266.88
265.77
29,064,800
Feb 6, 2026
259.74
265.72
259.58
265.02
263.92
43,354,900
Feb 5, 2026
258.50
261.62
255.05
255.83
254.77
48,279,600
Feb 4, 2026
264.16
264.65
257.14
260.52
259.44
48,826,500
Feb 3, 2026
263.06
265.06
258.55
262.78
261.69
54,588,000
Feb 2, 2026
258.48
263.77
258.35
262.18
261.09
42,896,200
Jan 30, 2026
261.07
262.98
257.94
259.65
258.57
59,164,200
Jan 29, 2026
264.07
265.06
259.41
263.37
262.28
43,922,900
Jan 28, 2026
265.98
266.68
262.56
263.30
262.21
37,139,100
Jan 27, 2026
264.05
264.86
262.66
264.73
263.63
26,975,500
Jan 26, 2026
265.07
266.69
263.49
263.98
262.89
32,119,300
Jan 23, 2026
269.04
269.05
264.46
264.81
263.71
42,636,700
Jan 22, 2026
269.83
271.60
269.42
269.79
268.67
35,110,800
Jan 21, 2026
264.64
268.59
262.92
267.79
266.68
59,952,800
Jan 20, 2026
261.14
265.08
261.06
262.58
261.49
47,911,500
Jan 16, 2026
265.87
267.22
264.71
265.76
264.66
33,844,900
Jan 15, 2026
264.06
267.05
263.73
265.51
264.41
33,465,200
Jan 14, 2026
261.13
263.46
260.19
263.19
262.10
37,164,300
Jan 13, 2026
262.41
262.89
260.46
261.35
260.27
33,882,400
Jan 12, 2026
259.28
261.66
258.24
261.50
260.42
28,423,400
Jan 9, 2026
259.58
261.56
258.09
260.23
259.15
36,301,500
Jan 8, 2026
254.70
258.93
254.36
258.27
257.20
37,957,000
Jan 7, 2026
256.40
256.80
253.97
255.48
254.42
33,052,000
Jan 6, 2026
252.24
256.25
251.52
256.08
255.02
40,677,800
Jan 5, 2026
249.79
253.55
249.57
252.73
251.68
37,428,100
Jan 2, 2026
247.63
249.09
245.86
248.78
247.75
40,007,700
Dec 31, 2025
248.18
248.28
246.01
246.16
245.14
35,352,000
Dec 30, 2025
249.97
250.15
247.95
248.03
247.00
22,123,600
Dec 29, 2025
250.26
251.50
249.35
249.88
248.84
25,218,800
Dec 26, 2025
252.58
252.75
250.40
251.42
250.38
17,429,900
Dec 24, 2025
251.97
252.86
251.12
252.71
251.66
12,103,000
Dec 23, 2025
252.42
253.22
251.46
252.08
251.04
24,973,500
Dec 22, 2025
252.28
255.12
252.20
253.58
252.53
40,497,300
Dec 19, 2025
249.28
251.40
249.06
250.79
249.75
43,610,400
Dec 18, 2025
250.18
251.36
248.21
248.71
247.68
39,068,000
Dec 17, 2025
250.37
252.16
246.70
247.24
246.22
38,132,400
Dec 16, 2025
0.842
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
250.34
252.16
248.47
249.90
248.86
43,115,300
Dec 15, 2025
255.55
255.69
251.74
251.93
250.05
43,120,100
Dec 12, 2025
257.95
258.20
253.44
253.85
251.95
57,657,700
Dec 11, 2025
254.64
258.01
254.32
257.80
255.87
41,345,200
Dec 10, 2025
250.90
256.57
250.54
254.81
252.91
51,105,200
Dec 9, 2025
250.25
252.95
250.10
251.39
249.51
30,170,100
Dec 8, 2025
252.70
252.77
250.18
250.87
249.00
29,100,000
Dec 5, 2025
251.49
252.66
250.28
250.77
248.90
36,956,600
Dec 4, 2025
248.97
252.66
248.54
251.82
249.94
40,245,800
Dec 3, 2025
245.97
249.84
245.48
249.63
247.76
32,846,300
Dec 2, 2025
247.37
247.37
245.12
245.17
243.34
31,918,500
Dec 1, 2025
245.57
247.69
245.34
245.62
243.78
36,920,000
Nov 28, 2025
248.01
248.81
247.07
248.75
246.89
18,911,800
Nov 26, 2025
245.05
248.83
244.77
247.30
245.45
34,636,600
Nov 25, 2025
240.74
245.55
240.04
245.13
243.30
46,160,800
Nov 24, 2025
235.96
240.39
235.48
239.90
238.11
36,135,300
Nov 21, 2025
229.96
237.11
229.58
235.60
233.84
99,504,100
Nov 20, 2025
237.24
239.10
228.90
229.11
227.40
95,483,000
Nov 19, 2025
233.80
236.37
232.43
233.43
231.69
57,280,500
Nov 18, 2025
231.31
235.08
230.96
233.47
231.73
63,092,500
Nov 17, 2025
236.46
237.84
231.76
232.76
231.02
55,765,900
Nov 14, 2025
233.34
238.73
233.27
237.48
235.71
58,344,400
Nov 13, 2025
241.84
242.68
235.84
236.79
235.02
65,710,000
Nov 12, 2025
244.84
246.38
243.33
243.64
241.82
34,543,200
Nov 11, 2025
243.37
244.74
242.52
244.24
242.41
27,357,900
Nov 10, 2025
245.01
245.24
242.25
244.03
242.21
31,238,000
Nov 7, 2025
238.41
241.66
236.27
241.61
239.80
54,978,900
Nov 6, 2025
244.26
244.79
240.00
240.35
238.55
40,601,200
Nov 5, 2025
241.96
245.73
241.64
244.68
242.85
38,229,200
Nov 4, 2025
241.79
244.06
241.00
241.20
239.40
34,468,700
Nov 3, 2025
246.17
246.26
242.49
245.44
243.61
28,887,900
Oct 31, 2025
244.99
246.79
243.69
246.23
244.39
37,214,700
Oct 30, 2025
245.27
248.14
244.63
244.85
243.02
44,538,700
Oct 29, 2025
248.84
251.14
244.69
246.84
245.00
56,235,300
Oct 28, 2025
249.55
250.90
248.11
248.96
247.10
28,075,900
Oct 27, 2025
251.78
252.21
249.50
250.30
248.43
31,798,100
Oct 24, 2025
249.80
251.11
248.97
249.43
247.57
26,627,000
Oct 23, 2025
244.29
247.12
243.68
246.42
244.58
28,591,000
Oct 22, 2025
246.03
246.86
240.77
243.34
241.52
46,578,400
Oct 21, 2025
247.43
248.37
245.51
246.99
245.14
26,337,900
Oct 20, 2025
246.62
248.33
246.14
248.16
246.31
32,545,000
Oct 17, 2025
243.32
245.16
241.47
243.41
241.59
55,379,500
Oct 16, 2025
250.97
251.26
244.00
245.06
243.23
52,740,400
Oct 15, 2025
250.36
252.77
247.06
250.33
248.46
45,369,000
Oct 14, 2025
241.23
249.60
240.36
247.90
246.05
45,320,800
Oct 13, 2025
241.83
244.63
241.40
244.41
242.58
36,298,600
Oct 10, 2025
245.75
246.89
237.56
237.79
236.01
70,569,400
Oct 9, 2025
246.31
247.25
244.01
245.13
243.30
26,243,100
Oct 8, 2025
245.28
246.96
243.80
246.72
244.88
25,825,000
Oct 7, 2025
247.36
247.64
243.19
244.16
242.34
31,766,600
Oct 6, 2025
247.73
248.48
246.07
246.81
244.97
31,507,400
Oct 3, 2025
245.35
248.09
245.03
245.83
243.99
34,579,600
Oct 2, 2025
243.00
244.09
241.47
244.02
242.20
28,687,400
Oct 1, 2025
240.57
243.04
240.55
242.49
240.68
28,520,000
Sep 30, 2025
241.11
242.13
239.40
241.96
240.15
33,447,700
Sep 29, 2025
242.84
242.93
240.81
241.62
239.81
26,391,500
Sep 26, 2025
239.62
241.68
239.33
241.34
239.54
28,942,800
Sep 25, 2025
238.98
239.99
237.55
239.29
237.50
37,209,500
Sep 24, 2025
243.90
244.61
241.56
241.60
239.79
36,002,200
Sep 23, 2025
245.01
247.18
243.44
243.84
242.02
41,854,500
Sep 22, 2025
242.24
244.79
241.11
244.39
242.56
53,572,900
Sep 19, 2025
245.57
245.57
242.51
242.98
241.16
56,092,000
Sep 18, 2025
240.80
245.15
240.13
244.84
243.01
49,167,700
Sep 17, 2025
238.82
244.28
237.02
238.89
237.10
79,955,600
Sep 16, 2025
0.677
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
238.45
238.93
236.76
238.28
236.50
37,059,300
Sep 15, 2025
239.23
240.04
238.55
239.35
236.89
33,014,000
Sep 12, 2025
240.20
240.32
238.20
238.34
235.89
46,097,600
Sep 11, 2025
236.85
240.93
236.24
240.80
238.32
43,629,800
Sep 10, 2025
237.31
238.27
235.46
236.43
234.00
33,910,200
Sep 9, 2025
237.90
237.96
235.42
236.85
234.42
35,395,800
Sep 8, 2025
238.51
238.56
236.39
238.25
235.80
31,487,700
Sep 5, 2025
237.72
239.68
234.95
237.77
235.33
47,542,500
