(IWM)
AMEX: IWM
· Real-Time Price · USD
227.28
-0.96 (-0.42%)
At close: Aug 15, 2025, 2:58 PM
IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 228.44 | 228.80 | 226.17 | 228.24 | 228.24 | -1.29% | 55,739,134 |
| Aug 13, 2025 | 228.26 | 231.46 | 227.83 | 231.22 | 231.22 | 1.94% | 41,705,800 |
| Aug 12, 2025 | 221.85 | 226.98 | 221.15 | 226.81 | 226.81 | 2.97% | 43,991,900 |
| Aug 11, 2025 | 220.77 | 221.68 | 219.81 | 220.27 | 220.27 | -0.02% | 25,212,844 |
| Aug 8, 2025 | 221.07 | 221.57 | 219.74 | 220.32 | 220.32 | 0.22% | 28,318,100 |
| Aug 7, 2025 | 222.76 | 222.84 | 218.51 | 219.84 | 219.84 | -0.33% | 37,088,008 |
| Aug 6, 2025 | 220.95 | 220.99 | 219.38 | 220.56 | 220.56 | -0.13% | 23,142,100 |
| Aug 5, 2025 | 220.56 | 221.26 | 218.24 | 220.85 | 220.85 | 0.51% | 31,337,100 |
| Aug 4, 2025 | 216.55 | 219.74 | 216.08 | 219.73 | 219.73 | 2.24% | 34,989,623 |
| Aug 1, 2025 | 216.22 | 216.56 | 212.34 | 214.92 | 214.92 | -2.04% | 63,854,124 |
| Jul 31, 2025 | 220.46 | 222.02 | 218.88 | 219.39 | 219.39 | -0.98% | 42,913,929 |
| Jul 30, 2025 | 223.66 | 224.93 | 220.12 | 221.56 | 221.56 | -0.51% | 48,924,406 |
| Jul 29, 2025 | 225.61 | 225.69 | 222.06 | 222.69 | 222.69 | -0.64% | 28,685,904 |
| Jul 28, 2025 | 225.32 | 225.44 | 223.43 | 224.12 | 224.12 | -0.12% | 24,934,940 |
| Jul 25, 2025 | 224.42 | 224.60 | 222.54 | 224.38 | 224.38 | 0.37% | 24,555,538 |
| Jul 24, 2025 | 225.52 | 225.85 | 223.48 | 223.55 | 223.55 | -1.38% | 29,446,700 |
| Jul 23, 2025 | 224.82 | 226.71 | 224.07 | 226.68 | 226.68 | 1.53% | 37,478,100 |
| Jul 22, 2025 | 221.62 | 223.81 | 220.66 | 223.27 | 223.27 | 0.83% | 30,873,300 |
| Jul 21, 2025 | 223.54 | 224.41 | 221.25 | 221.43 | 221.43 | -0.40% | 28,191,417 |
| Jul 18, 2025 | 225.29 | 225.36 | 221.98 | 222.33 | 222.33 | -0.71% | 49,009,900 |