Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,79+1,54 (+0,90%)
No fechamento: 04:00PM EDT
172,01 +0,22 (+0,13%)
Pós-fechamento: 07:59PM EDT
Período:
25 de mar. de 2022 - 25 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 2023168,75172,11167,46171,79171,7947.519.700
23 de mar. de 2023172,28174,39168,71170,25170,2547.720.900
23 de mar. de 20230.631 Dividendo
22 de mar. de 2023176,52177,35171,53171,64171,0156.098.200
21 de mar. de 2023176,55178,18175,96176,65176,0034.465.900
20 de mar. de 2023173,05175,37172,53173,45172,8146.103.200
17 de mar. de 2023174,04174,76170,86171,23170,6069.096.800
16 de mar. de 2023171,47177,38170,50175,98175,3352.392.300
15 de mar. de 2023171,93173,91170,38173,61172,9754.405.800
14 de mar. de 2023178,60179,26174,61176,52175,8748.946.200
13 de mar. de 2023172,52176,40171,07173,31172,6774.171.500
10 de mar. de 2023180,39180,39174,26176,18175,5369.185.900
09 de mar. de 2023186,73187,27181,28181,41180,7433.546.900
08 de mar. de 2023186,79187,61185,12186,60185,9122.505.900
07 de mar. de 2023188,65189,07186,22186,51185,8225.865.700
06 de mar. de 2023191,56191,74187,90188,70188,0123.266.700
03 de mar. de 2023189,67191,93188,42191,50190,8022.743.200
02 de mar. de 2023186,86189,30186,12188,87188,1818.104.400
01 de mar. de 2023188,19189,49187,19188,42187,7322.532.800
28 de fev. de 2023188,12190,02188,07188,18187,4919.542.600
27 de fev. de 2023189,13190,20187,60188,17187,4817.562.900
24 de fev. de 2023186,65187,78185,78187,51186,8224.280.700
23 de fev. de 2023189,35190,30186,70189,28188,5821.311.700
22 de fev. de 2023187,83189,15186,75187,94187,2524.651.700
21 de fev. de 2023190,75191,34187,24187,43186,7426.004.000
17 de fev. de 2023191,88193,37190,97193,13192,4223.892.200
16 de fev. de 2023191,80194,87191,25192,60191,8921.366.300
15 de fev. de 2023190,98194,55190,53194,46193,7518.721.200
14 de fev. de 2023191,28193,95190,08192,51191,8021.889.600
13 de fev. de 2023190,51192,86189,31192,60191,8915.754.400
10 de fev. de 2023189,28190,63188,53190,31189,6115.248.700
09 de fev. de 2023194,23195,12189,43189,93189,2320.516.600
08 de fev. de 2023194,36195,37192,20192,72192,0117.933.500
07 de fev. de 2023193,41196,10191,65195,58194,8627.074.100
06 de fev. de 2023195,65196,38193,37194,14193,4318.160.100
03 de fev. de 2023196,11199,13195,70196,99196,2724.981.500
02 de fev. de 2023196,01199,26194,35198,32197,5931.020.400
01 de fev. de 2023191,19196,19190,13194,49193,7827.007.300
31 de jan. de 2023187,42191,58187,38191,48190,7821.567.900
30 de jan. de 2023187,84189,61186,83186,94186,2518.395.100
27 de jan. de 2023187,98190,30187,79189,58188,8820.019.900
26 de jan. de 2023188,98189,85186,29188,56187,8718.369.100
25 de jan. de 2023185,41187,51183,87187,45186,7618.174.600
24 de jan. de 2023186,59187,83185,88186,93186,2419.263.500
23 de jan. de 2023185,43188,12184,58187,33186,6420.329.900
20 de jan. de 2023182,71185,15181,27185,04184,3636.070.300
19 de jan. de 2023182,73183,10180,78182,04181,3724.624.500
18 de jan. de 2023187,45188,96183,70183,80183,1223.507.800
17 de jan. de 2023187,00187,84186,24186,82186,1322.422.600
13 de jan. de 2023184,50187,34184,33187,05186,3622.120.000
12 de jan. de 2023183,57185,95181,92185,83185,1529.650.800
11 de jan. de 2023181,26182,79180,68182,76182,0918.222.700
10 de jan. de 2023177,66180,62177,30180,51179,8518.751.100
09 de jan. de 2023179,01180,12177,65177,88177,2318.366.500
06 de jan. de 2023175,30178,04173,87177,58176,9321.986.900
05 de jan. de 2023174,59174,76172,39173,68173,0417.032.600
04 de jan. de 2023174,62176,67174,28175,56174,9122.973.500
03 de jan. de 2023175,93177,32171,90173,40172,7622.503.800
30 de dez. de 2022173,34174,72172,61174,36173,7221.275.600
29 de dez. de 2022171,72175,25171,40174,85174,2122.311.300
28 de dez. de 2022173,18174,10170,34170,53169,9019.648.000
27 de dez. de 2022174,36174,57172,58173,22172,5813.553.800
23 de dez. de 2022173,48174,45172,34174,39173,7511.647.700
22 de dez. de 2022174,33174,49170,67173,60172,9621.297.600
21 de dez. de 2022174,45176,80174,20175,90175,2522.997.200
20 de dez. de 2022171,67174,02171,18172,92172,2818.050.800
19 de dez. de 2022174,61175,05171,47172,01171,3825.614.000
16 de dez. de 2022173,80175,11172,67174,37173,7338.502.400
15 de dez. de 2022178,03178,60175,04175,68175,0333.546.700
14 de dez. de 2022181,31182,91178,83180,19179,5332.406.900
13 de dez. de 2022185,73186,64180,14181,38180,7138.445.300
13 de dez. de 20220.83 Dividendo
12 de dez. de 2022178,85181,09178,00180,72179,2322.765.400
09 de dez. de 2022179,77180,81178,56178,62177,1522.046.500
08 de dez. de 2022180,77182,63179,51180,84179,3520.971.400
07 de dez. de 2022179,75181,50179,11179,54178,0617.177.800
06 de dez. de 2022182,88182,98179,08180,07178,5818.502.100
05 de dez. de 2022186,86187,06182,18182,87181,3625.449.300
02 de dez. de 2022184,37188,86184,33188,05186,5022.574.800
01 de dez. de 2022188,15189,24186,13186,96185,4221.996.400
30 de nov. de 2022182,67187,43180,80187,37185,8228.030.100
29 de nov. de 2022181,96183,61181,96182,37180,8714.020.600
28 de nov. de 2022184,13184,92181,29181,84180,3417.465.600
25 de nov. de 2022185,09186,37184,66185,58184,0513.393.400
23 de nov. de 2022184,29185,78183,55185,19183,6619.758.800
22 de nov. de 2022183,74184,94182,33184,71183,1916.869.700
21 de nov. de 2022182,78183,19181,43182,76181,2519.038.900
18 de nov. de 2022184,59185,31182,57183,72182,2027.269.100
17 de nov. de 2022181,62182,95180,51182,54181,0320.835.700
16 de nov. de 2022186,60186,64183,71184,25182,7324.802.000
15 de nov. de 2022187,84189,56186,11187,55186,0026.128.800
14 de nov. de 2022185,79187,79184,63184,81183,2826.499.600
11 de nov. de 2022185,76188,84185,69186,90185,3628.765.400
10 de nov. de 2022181,85185,45181,15185,38183,8538.572.800
09 de nov. de 2022178,00178,67174,28174,63173,1927.277.000
08 de nov. de 2022180,23181,95177,36179,56178,0820.265.200
07 de nov. de 2022179,74180,59177,68179,49178,0120.689.900
04 de nov. de 2022178,92179,94175,47178,68177,2125.842.400
03 de nov. de 2022175,29177,94174,11176,30174,8529.093.200
02 de nov. de 2022182,84185,00177,43177,49176,0338.139.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...