IWM Historical Prices
NYSEARCA: IWMiSharesSmall BlendETFUSD
278.94+1.37 (+0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IWM price history
The price history for iShares Russell 2000 (IWM) on this page begins on May 22, 2000, when the stock closed at $45.72; it most recently closed at $278.94 on October 5, 2026. The highest price in this record is $305.18, reached on August 10, 2026; the latest close is 8.6% below that peak. Across the 25 complete calendar years in the table, IWM finished higher in 18 and lower in 7. Its best year was 2003 (+44.0%) and its worst was 2008 (-30.3%).
Over roughly 26 years the share price changed +510.1%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, IWM has gained 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IWM returns
1 week
-0.92%
1 month
-4.03%
3 months
-5.76%
6 months
+6.75%
Year to date
+13.32%
1 year
+13.79%
3 years
+63.82%
5 years
+23.89%
IWM price return, excluding dividends.
IWM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 278.94 | +12.12% |
| 2025 | 248.78 | +10.85% |
| 2024 | 224.43 | +11.82% |
| 2023 | 200.71 | +15.11% |
| 2022 | 174.36 | -21.62% |
| 2021 | 222.45 | +13.46% |
| 2020 | 196.06 | +18.73% |
| 2019 | 165.13 | +20.37% |
| 2018 | 137.19 | -10.02% |
| 2017 | 152.46 | +13.06% |
| 2016 | 134.85 | +19.74% |
| 2015 | 112.62 | -5.31% |
| 2014 | 118.93 | +3.70% |
| 2013 | 114.69 | +31.46% |
| 2012 | 87.24 | +18.29% |
| 2011 | 73.75 | -5.74% |
| 2010 | 78.24 | +25.30% |
| 2009 | 62.44 | +24.33% |
| 2008 | 50.22 | -30.34% |
| 2007 | 72.09 | -7.61% |
| 2006 | 78.03 | +16.95% |
| 2005 | 66.72 | +3.04% |
| 2004 | 64.75 | +15.64% |
| 2003 | 56.00 | +44.00% |
| 2002 | 38.89 | -21.80% |
| 2001 | 49.73 | +3.86% |
| 2000* | 47.88 | +4.72% |
IWM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 278.21 | 279.88 | 277.46 | 278.94 | +0.49% | |
| 276.32 | 277.83 | 274.52 | 277.57 | -0.05% | |
| 278.25 | 279.04 | 276.95 | 277.70 | -1.29% | |
| 284.40 | 284.64 | 280.76 | 281.34 | -0.72% | |
| 281.95 | 284.24 | 280.03 | 283.38 | +0.66% | |
| 282.33 | 283.57 | 280.89 | 281.52 | +0.90% | |
| 277.36 | 280.61 | 275.45 | 279.02 | +0.41% | |
| 280.17 | 280.48 | 277.86 | 277.89 | -0.40% | |
| 280.25 | 281.05 | 277.41 | 279.01 | -0.36% | |
| 280.33 | 281.93 | 278.80 | 280.02 | -0.69% | |
| 282.34 | 283.52 | 280.46 | 281.97 | +0.11% | |
| 281.33 | 282.24 | 279.05 | 281.66 | -0.09% | |
| 285.99 | 286.18 | 281.84 | 281.92 | -1.84% | |
| 287.68 | 288.94 | 286.05 | 287.21 | +0.57% | |
| 286.27 | 286.45 | 284.90 | 285.58 | +0.52% | |
| 284.92 | 285.27 | 282.54 | 284.10 | -0.47% | |
| 287.95 | 288.29 | 285.21 | 285.43 | +0.53% | |
| 285.63 | 287.04 | 281.03 | 283.92 | -0.43% | |
| 286.62 | 286.93 | 284.08 | 285.14 | -0.96% | |
| 287.49 | 289.84 | 287.06 | 287.91 | -0.34% | |
| 290.71 | 291.44 | 288.77 | 288.89 | +0.41% | |
| 288.48 | 289.83 | 287.18 | 287.70 | -1.01% | |
| 293.46 | 294.16 | 290.31 | 290.64 | -1.37% | |
| 295.34 | 296.10 | 294.26 | 294.67 | -0.45% | |
| 293.70 | 296.18 | 293.56 | 296.01 | +0.28% | |
| 295.79 | 296.18 | 293.43 | 295.19 | +0.40% | |
| 291.54 | 294.35 | 291.19 | 294.01 | +1.18% | |
| 291.98 | 292.94 | 289.97 | 290.57 | -1.14% | |
| 295.09 | 295.35 | 292.71 | 293.93 | -0.62% | |
| 299.70 | 300.39 | 295.67 | 295.75 | -1.35% | |
| 298.77 | 300.32 | 298.14 | 299.81 | +0.29% | |
| 298.64 | 299.95 | 298.13 | 298.93 | -0.10% | |
| 299.60 | 299.78 | 297.97 | 299.23 | +0.42% | |
| 299.55 | 299.74 | 297.40 | 297.97 | -0.66% | |
| 299.85 | 300.33 | 298.17 | 299.96 | +0.77% | |
| 299.27 | 300.04 | 297.04 | 297.67 | -1.34% | |
| 302.88 | 303.41 | 301.23 | 301.72 | +0.50% | |
| 302.45 | 303.15 | 300.11 | 300.23 | -1.26% | |
| 303.96 | 304.33 | 303.23 | 304.06 | -0.34% | |
| 303.28 | 305.18 | 302.74 | 305.09 | +0.52% | |
| 304.04 | 305.05 | 302.72 | 303.50 | +0.26% | |
| 303.02 | 303.41 | 301.00 | 302.71 | +0.57% | |
| 300.93 | 301.99 | 300.60 | 300.99 | +0.34% | |
| 300.51 | 301.39 | 299.08 | 299.98 | -0.52% | |
| 300.46 | 302.03 | 299.80 | 301.56 | +1.11% | |
| 299.60 | 301.38 | 297.95 | 298.25 | -0.51% | |
| 302.43 | 303.06 | 299.75 | 299.77 | -0.64% | |
| 297.59 | 302.39 | 297.22 | 301.71 | +1.85% | |
| 292.90 | 296.66 | 292.40 | 296.22 | +1.72% | |
| 293.56 | 293.95 | 287.83 | 291.20 | -0.48% | |
| 291.15 | 292.84 | 288.96 | 292.59 | +1.39% | |
| 292.49 | 293.67 | 288.26 | 288.57 | -1.64% | |
| 293.16 | 293.77 | 290.38 | 293.37 | +0.16% | |
| 293.98 | 295.52 | 291.11 | 292.91 | +0.60% | |
| 293.41 | 293.97 | 290.48 | 291.17 | -0.31% | |
| 290.87 | 293.01 | 290.17 | 292.09 | -0.58% | |
| 295.70 | 296.44 | 293.41 | 293.79 | -0.93% | |
| 293.43 | 296.75 | 292.68 | 296.54 | +1.45% | |
| 295.01 | 295.99 | 292.18 | 292.31 | -0.59% | |
| 292.03 | 296.13 | 291.64 | 294.04 | -0.52% | |
| 294.65 | 297.81 | 294.35 | 295.59 | -0.06% | |
| 295.25 | 297.14 | 294.15 | 295.77 | +0.43% | |
| 295.49 | 296.07 | 293.75 | 294.51 | +0.35% | |
| 295.06 | 295.78 | 292.60 | 293.48 | -0.85% | |
| 297.69 | 298.21 | 293.62 | 295.99 | -0.42% | |
| 295.27 | 297.88 | 294.90 | 297.24 | +1.28% | |
| 294.03 | 295.10 | 290.68 | 293.48 | -0.91% | |
| 299.17 | 299.97 | 295.18 | 296.19 | -0.91% | |
| 297.75 | 300.41 | 297.62 | 298.90 | +0.44% | |
| 300.54 | 302.23 | 294.98 | 297.58 | -0.58% | |
| 299.93 | 302.72 | 298.92 | 299.32 | -0.38% | |
| 298.56 | 300.98 | 297.44 | 300.45 | +0.50% | |
| 298.11 | 299.16 | 294.68 | 298.97 | -0.29% | |
| 296.60 | 300.03 | 295.73 | 299.83 | +0.31% | |
| 299.52 | 301.50 | 296.73 | 298.91 | +0.75% | |
| 295.88 | 299.69 | 294.69 | 296.69 | +0.46% | |
| 293.26 | 297.75 | 292.40 | 295.32 | -0.96% | |
| 297.13 | 299.49 | 296.16 | 298.18 | +0.88% | |
| 294.55 | 295.97 | 291.42 | 295.59 | +1.97% | |
| 292.47 | 295.82 | 288.93 | 289.88 | -0.75% | |
| 295.50 | 296.80 | 291.58 | 292.08 | -0.87% | |
| 296.56 | 297.91 | 293.92 | 294.64 | +0.58% | |
| 291.63 | 295.72 | 290.31 | 292.95 | +0.87% | |
| 284.44 | 291.06 | 284.07 | 290.41 | +2.96% | |
| 284.59 | 289.00 | 281.76 | 282.05 | -1.04% | |
| 287.18 | 290.87 | 277.62 | 285.02 | +0.32% | |
| 285.51 | 286.84 | 283.58 | 284.11 | +0.87% | |
| 289.10 | 289.40 | 280.15 | 281.65 | -3.55% | |
| 287.56 | 292.88 | 286.66 | 292.01 | +1.51% | |
| 289.99 | 290.01 | 286.78 | 287.67 | -1.37% | |
| 288.46 | 291.87 | 288.40 | 291.66 | +0.93% | |
| 288.37 | 290.61 | 286.27 | 288.98 | -0.50% | |
| 291.38 | 291.41 | 288.33 | 290.43 | -0.55% | |
| 289.64 | 292.74 | 287.98 | 292.03 | +0.57% | |
| 291.16 | 291.72 | 289.31 | 290.37 | -0.05% | |
| 288.39 | 290.55 | 287.74 | 290.51 | +1.89% | |
| 284.10 | 286.61 | 283.67 | 285.12 | +0.93% | |
| 278.66 | 283.68 | 277.15 | 282.49 | +0.94% | |
| 274.91 | 280.09 | 273.41 | 279.87 | +2.52% | |
| 273.81 | 275.08 | 270.63 | 273.00 | -1.08% | |
| 278.74 | 279.08 | 273.94 | 275.97 | -0.59% | |
| 280.30 | 280.33 | 277.24 | 277.60 | -2.41% | |
| 283.84 | 285.66 | 281.96 | 284.45 | +0.63% | |
| 282.92 | 283.56 | 279.93 | 282.67 | +0.04% | |
| 284.04 | 284.06 | 278.28 | 282.57 | -0.97% | |
| 284.92 | 287.05 | 284.59 | 285.33 | +0.41% | |
| 284.04 | 284.97 | 282.61 | 284.17 | +0.68% | |
| 287.53 | 287.58 | 281.15 | 282.26 | -1.58% | |
| 285.36 | 287.05 | 283.36 | 286.80 | +1.50% | |
| 280.13 | 282.95 | 280.00 | 282.56 | +1.68% | |
| 278.70 | 280.79 | 276.10 | 277.88 | -0.50% | |
| 278.66 | 279.81 | 276.57 | 279.28 | +0.47% | |
| 273.13 | 278.22 | 272.44 | 277.97 | +2.16% | |
| 273.92 | 274.38 | 270.36 | 272.08 | -0.67% | |
| 276.05 | 276.97 | 272.92 | 273.91 | -1.17% | |
| 276.82 | 278.24 | 276.25 | 277.14 | +0.18% | |
| 276.67 | 278.13 | 274.23 | 276.65 | +0.41% | |
| 276.73 | 277.87 | 271.95 | 275.52 | -0.35% | |
| 277.59 | 278.01 | 274.90 | 276.48 | +0.72% | |
| 278.18 | 279.79 | 273.76 | 274.51 | -1.02% | |
| 274.65 | 277.67 | 274.53 | 277.35 | +0.57% | |
| 273.74 | 277.63 | 273.12 | 275.78 | +2.16% | |
| 269.45 | 270.35 | 268.05 | 269.95 | +0.21% | |
| 268.78 | 269.59 | 267.59 | 269.39 | +0.25% | |
| 267.09 | 269.42 | 266.28 | 268.72 | +1.38% | |
| 260.24 | 265.36 | 260.02 | 265.07 | +1.44% | |
| 262.40 | 262.75 | 260.34 | 261.30 | -0.25% | |
| 258.78 | 262.90 | 258.78 | 261.96 | +0.57% | |
| 261.52 | 262.27 | 258.41 | 260.47 | +2.99% | |
| 251.21 | 253.48 | 249.52 | 252.91 | +0.22% | |
| 250.99 | 253.05 | 250.25 | 252.36 | +0.43% | |
| 244.94 | 252.37 | 244.87 | 251.29 | +0.69% | |
| 249.92 | 252.44 | 249.11 | 249.56 | +0.63% | |
| 243.04 | 248.92 | 242.24 | 248.00 | +3.50% | |
| 245.35 | 245.37 | 238.69 | 239.61 | -1.44% | |
| 246.01 | 246.74 | 242.41 | 243.10 | -1.75% | |
| 248.89 | 251.86 | 247.16 | 247.44 | -1.74% | |
| 251.74 | 253.07 | 249.52 | 251.82 | +1.22% | |
| 245.51 | 250.16 | 244.60 | 248.78 | +0.54% | |
| 247.17 | 251.36 | 246.11 | 247.45 | +2.16% | |
| 246.97 | 247.50 | 240.33 | 242.22 | -2.18% | |
| 243.03 | 250.09 | 242.52 | 247.63 | +0.65% | |
| 248.41 | 249.23 | 245.88 | 246.02 | -1.61% | |
| 249.87 | 251.71 | 248.96 | 250.05 | +0.45% | |
| 249.76 | 251.47 | 248.31 | 248.92 | +0.94% | |
| 249.26 | 250.61 | 245.54 | 246.59 | -0.33% | |
| 248.94 | 249.81 | 246.58 | 247.41 | -2.15% | |
| 252.34 | 254.38 | 250.58 | 252.85 | -0.20% | |
| 252.96 | 257.65 | 252.40 | 253.36 | -0.10% | |
| 247.59 | 254.65 | 244.39 | 253.62 | +1.09% | |
| 251.49 | 253.30 | 249.94 | 250.89 | -2.29% | |
| 258.99 | 260.76 | 254.16 | 256.76 | -1.91% | |
| 261.20 | 262.96 | 258.82 | 261.76 | +0.97% | |
| 256.80 | 261.12 | 253.31 | 259.24 | -1.73% | |
| 257.81 | 264.28 | 257.79 | 263.81 | +0.92% | |
| 262.10 | 262.76 | 259.77 | 261.41 | -1.72% | |
| 265.01 | 266.24 | 262.12 | 265.99 | +0.53% | |
| 265.25 | 265.28 | 262.43 | 264.58 | +0.47% | |
| 260.40 | 264.14 | 259.86 | 263.33 | +1.09% | |
| 263.40 | 264.37 | 258.10 | 260.49 | -1.56% | |
| 262.85 | 267.33 | 262.14 | 264.61 | +0.00% | |
| 262.57 | 264.64 | 261.08 | 264.60 | +0.23% | |
| 263.03 | 266.91 | 261.85 | 263.99 | +0.36% | |
| 262.38 | 264.36 | 259.06 | 263.04 | +0.03% | |
| 260.60 | 265.17 | 258.51 | 262.96 | +1.32% | |
| 267.02 | 267.46 | 258.39 | 259.54 | -2.04% | |
| 268.47 | 268.96 | 262.10 | 264.95 | -0.45% | |
| 267.23 | 268.52 | 265.88 | 266.16 | -0.27% | |
| 264.84 | 267.67 | 263.34 | 266.88 | +0.70% | |
| 259.74 | 265.72 | 259.58 | 265.02 | +3.59% | |
| 258.50 | 261.62 | 255.05 | 255.83 | -1.80% | |
| 264.16 | 264.65 | 257.14 | 260.52 | -0.86% | |
| 263.06 | 265.06 | 258.55 | 262.78 | +0.23% | |
| 258.48 | 263.77 | 258.35 | 262.18 | +0.97% | |
| 261.07 | 262.98 | 257.94 | 259.65 | -1.41% | |
| 264.07 | 265.06 | 259.41 | 263.37 | +0.03% | |
| 265.98 | 266.68 | 262.56 | 263.30 | -0.54% | |
| 264.05 | 264.86 | 262.66 | 264.73 | +0.28% | |
| 265.07 | 266.69 | 263.49 | 263.98 | -0.31% | |
| 269.04 | 269.05 | 264.46 | 264.81 | -1.85% | |
| 269.83 | 271.60 | 269.42 | 269.79 | +0.75% | |
| 264.64 | 268.59 | 262.92 | 267.79 | +1.98% | |
| 261.14 | 265.08 | 261.06 | 262.58 | -1.20% | |
| 265.87 | 267.22 | 264.71 | 265.76 | +0.09% | |
| 264.06 | 267.05 | 263.73 | 265.51 | +0.88% | |
| 261.13 | 263.46 | 260.19 | 263.19 | +0.70% | |
| 262.41 | 262.89 | 260.46 | 261.35 | -0.06% | |
| 259.28 | 261.66 | 258.24 | 261.50 | +0.49% | |
| 259.58 | 261.56 | 258.09 | 260.23 | +0.76% | |
| 254.70 | 258.93 | 254.36 | 258.27 | +1.09% | |
| 256.40 | 256.80 | 253.97 | 255.48 | -0.23% | |
| 252.24 | 256.25 | 251.52 | 256.08 | +1.33% | |
| 249.79 | 253.55 | 249.57 | 252.73 | +1.59% | |
| 247.63 | 249.09 | 245.86 | 248.78 | +1.06% | |
| 248.18 | 248.28 | 246.01 | 246.16 | -0.75% | |
| 249.97 | 250.15 | 247.95 | 248.03 | -0.74% | |
| 250.26 | 251.50 | 249.35 | 249.88 | -0.61% | |
| 252.58 | 252.75 | 250.40 | 251.42 | -0.51% | |
| 251.97 | 252.86 | 251.12 | 252.71 | +0.25% | |
| 252.42 | 253.22 | 251.46 | 252.08 | -0.59% | |
| 252.28 | 255.12 | 252.20 | 253.58 | +1.11% | |
| 249.28 | 251.40 | 249.06 | 250.79 | +0.84% | |
| 250.18 | 251.36 | 248.21 | 248.71 | +0.59% | |
| 250.37 | 252.16 | 246.70 | 247.24 | -1.06% | |
| 250.34 | 252.16 | 248.47 | 249.90 | -0.81% | |
| 255.55 | 255.69 | 251.74 | 251.93 | -0.76% | |
| 257.95 | 258.20 | 253.44 | 253.85 | -1.53% | |
| 254.64 | 258.01 | 254.32 | 257.80 | +1.17% | |
| 250.90 | 256.57 | 250.54 | 254.81 | +1.36% | |
| 250.25 | 252.95 | 250.10 | 251.39 | +0.21% | |
| 252.70 | 252.77 | 250.18 | 250.87 | +0.04% | |
| 251.49 | 252.66 | 250.28 | 250.77 | -0.42% | |
| 248.97 | 252.66 | 248.54 | 251.82 | +0.88% | |
| 245.97 | 249.84 | 245.48 | 249.63 | +1.82% | |
| 247.37 | 247.37 | 245.12 | 245.17 | -0.18% | |
| 245.57 | 247.69 | 245.34 | 245.62 | -1.26% | |
| 248.01 | 248.81 | 247.07 | 248.75 | +0.59% | |
| 245.05 | 248.83 | 244.77 | 247.30 | +0.89% | |
| 240.74 | 245.55 | 240.04 | 245.13 | +2.18% | |
| 235.96 | 240.39 | 235.48 | 239.90 | +1.83% | |
| 229.96 | 237.11 | 229.58 | 235.60 | +2.83% | |
| 237.24 | 239.10 | 228.90 | 229.11 | -1.85% | |
| 233.80 | 236.37 | 232.43 | 233.43 | -0.02% | |
| 231.31 | 235.08 | 230.96 | 233.47 | +0.31% | |
| 236.46 | 237.84 | 231.76 | 232.76 | -1.99% | |
| 233.34 | 238.73 | 233.27 | 237.48 | +0.29% | |
| 241.84 | 242.68 | 235.84 | 236.79 | -2.81% | |
| 244.84 | 246.38 | 243.33 | 243.64 | -0.25% | |
| 243.37 | 244.74 | 242.52 | 244.24 | +0.09% | |
| 245.01 | 245.24 | 242.25 | 244.03 | +1.00% | |
| 238.41 | 241.66 | 236.27 | 241.61 | +0.52% | |
| 244.26 | 244.79 | 240.00 | 240.35 | -1.77% | |
| 241.96 | 245.73 | 241.64 | 244.68 | +1.44% | |
| 241.79 | 244.06 | 241.00 | 241.20 | -1.73% | |
| 246.17 | 246.26 | 242.49 | 245.44 | -0.32% | |
| 244.99 | 246.79 | 243.69 | 246.23 | +0.56% | |
| 245.27 | 248.14 | 244.63 | 244.85 | -0.81% | |
| 248.84 | 251.14 | 244.69 | 246.84 | -0.85% | |
| 249.55 | 250.90 | 248.11 | 248.96 | -0.54% | |
| 251.78 | 252.21 | 249.50 | 250.30 | +0.35% | |
| 249.80 | 251.11 | 248.97 | 249.43 | +1.22% | |
| 244.29 | 247.12 | 243.68 | 246.42 | +1.27% | |
| 246.03 | 246.86 | 240.77 | 243.34 | -1.48% | |
| 247.43 | 248.37 | 245.51 | 246.99 | -0.47% | |
| 246.62 | 248.33 | 246.14 | 248.16 | +1.95% | |
| 243.32 | 245.16 | 241.47 | 243.41 | -0.67% | |
| 250.97 | 251.26 | 244.00 | 245.06 | -2.11% | |
| 250.36 | 252.77 | 247.06 | 250.33 | +0.98% | |
| 241.23 | 249.60 | 240.36 | 247.90 | +1.43% | |
| 241.83 | 244.63 | 241.40 | 244.41 | +2.78% | |
| 245.75 | 246.89 | 237.56 | 237.79 | -2.99% | |
| 246.31 | 247.25 | 244.01 | 245.13 | — |