Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
221,26+4,41 (+2,03%)
No fechamento: 04:00PM EDT
221,08 -0,18 (-0,08%)
Pós-fechamento: 07:59PM EDT
Período:
13 de out. de 2023 - 13 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 2024216,77221,61216,71221,26221,2619.928.100
10 de out. de 2024215,90216,88214,60216,85216,8524.571.400
09 de out. de 2024217,53219,61216,92218,06218,0618.230.700
08 de out. de 2024217,63218,37216,70217,58217,5818.118.600
07 de out. de 2024218,64218,66215,87217,43217,4314.891.800
04 de out. de 2024219,29219,98217,29219,15219,1527.901.500
03 de out. de 2024216,23217,23215,08216,13216,1321.353.000
02 de out. de 2024216,99218,75216,21217,59217,5914.455.400
01 de out. de 2024220,17220,34216,30217,89217,8930.016.000
30 de set. de 2024219,42221,59218,58220,89220,8921.938.200
27 de set. de 2024220,86222,60219,53220,33220,3323.959.600
26 de set. de 2024220,49221,13218,38218,85218,8524.974.700
25 de set. de 2024220,32220,61217,54217,69217,6923.242.300
25 de set. de 20240.752 Dividendo
24 de set. de 2024221,63221,93219,50221,13220,3820.939.800
23 de set. de 2024222,69223,11220,02220,76220,0120.157.700
20 de set. de 2024223,45223,46221,29221,57220,8234.587.500
19 de set. de 2024224,66224,68221,50223,97223,2135.369.500
18 de set. de 2024219,23224,94218,25219,45218,7054.085.200
17 de set. de 2024219,58221,80218,47219,41218,6635.563.500
16 de set. de 2024217,63218,29216,14217,61216,8723.289.000
13 de set. de 2024214,03217,25213,94216,83216,0937.388.100
12 de set. de 2024209,91212,78208,41211,61210,8927.658.500
11 de set. de 2024207,47209,25204,21208,92208,2127.175.600
10 de set. de 2024208,72208,86205,79208,31207,6023.025.700
09 de set. de 2024208,15210,26207,52208,48207,7723.584.100
06 de set. de 2024211,93213,19207,14207,90207,1934.561.300
05 de set. de 2024213,54214,03210,92211,93211,2123.910.500
04 de set. de 2024212,76215,37211,70212,99212,2723.706.300
03 de set. de 2024218,13219,37212,91213,35212,6231.338.500
30 de ago. de 2024219,71220,50217,40220,08219,3323.010.500
29 de ago. de 2024218,78220,98217,15218,81218,0724.599.500
28 de ago. de 2024217,87219,12216,27217,26216,5219.685.000
27 de ago. de 2024218,91219,37217,71218,74218,0019.577.900
26 de ago. de 2024221,93222,45220,08220,45219,7024.865.500
23 de ago. de 2024215,18221,08214,79220,38219,6340.003.100
22 de ago. de 2024215,57216,37213,13213,56212,8318.084.300
21 de ago. de 2024214,28215,66212,82215,46214,7319.623.100
20 de ago. de 2024214,89214,95212,05212,69211,9721.703.900
19 de ago. de 2024212,96215,21212,82215,20214,4717.246.200
16 de ago. de 2024211,37213,98211,28212,60211,8830.427.400
15 de ago. de 2024211,26213,10209,91212,04211,3242.561.600
14 de ago. de 2024208,63208,75205,74206,68205,9825.345.600
13 de ago. de 2024206,09208,38204,86207,97207,2625.458.300
12 de ago. de 2024206,61206,98203,82204,60203,9020.357.900
09 de ago. de 2024207,05207,12204,94206,46205,7620.954.500
08 de ago. de 2024204,42207,00203,17206,89206,1926.550.300
07 de ago. de 2024207,85207,96201,56201,98201,2930.594.500
06 de ago. de 2024203,01207,25201,20204,40203,7037.072.500
05 de ago. de 2024197,90204,74196,70202,20201,5165.683.100
02 de ago. de 2024208,85211,19206,99208,92208,2166.850.200
01 de ago. de 2024223,77224,89215,06216,58215,8471.508.100
31 de jul. de 2024223,71228,63221,98223,86223,1052.387.700
30 de jul. de 2024222,72224,46221,11222,57221,8126.876.800
29 de jul. de 2024224,71225,42220,77221,73220,9833.869.700
26 de jul. de 2024223,90225,39221,70224,22223,4640.822.600
25 de jul. de 2024218,45224,02218,20220,57219,8245.053.100
24 de jul. de 2024221,07223,86217,72217,85217,1142.443.000
23 de jul. de 2024219,21223,75219,04222,63221,8744.884.600
22 de jul. de 2024217,68220,65215,38220,29219,5436.185.900
19 de jul. de 2024217,63218,65215,85216,84216,1037.933.500
18 de jul. de 2024221,41224,78216,98217,95217,2153.180.000
17 de jul. de 2024222,36226,64221,66222,25221,4966.092.100
16 de jul. de 2024219,14224,86219,02224,60223,8467.945.700
15 de jul. de 2024214,79218,24214,30217,19216,4548.925.300
12 de jul. de 2024212,92214,94212,66213,14212,4250.810.700
11 de jul. de 2024207,90211,23206,94210,68209,9665.443.600
10 de jul. de 2024202,29203,59201,49203,37202,6819.286.100
09 de jul. de 2024201,92202,52200,53201,40200,7217.864.200
08 de jul. de 2024202,51203,70201,84202,28201,5920.823.800
05 de jul. de 2024201,21201,63199,88200,87200,1917.282.500
03 de jul. de 2024202,25203,28201,63201,83201,1415.167.200
02 de jul. de 2024201,52202,27200,90201,88201,1917.219.100
01 de jul. de 2024203,52203,82200,48201,19200,5121.886.200
28 de jun. de 2024203,88204,64201,32202,89202,2035.026.000
27 de jun. de 2024200,63202,15199,96202,06201,3717.432.600
26 de jun. de 2024199,33200,58198,81200,03199,3519.313.500
25 de jun. de 2024201,13201,16199,82200,56199,8816.150.600
24 de jun. de 2024200,69202,69200,53201,22200,5422.289.600
21 de jun. de 2024199,93200,41198,46200,35199,6737.570.300
20 de jun. de 2024200,32201,86199,22199,90199,2227.999.700
18 de jun. de 2024200,46201,69200,03200,75200,0725.446.900
17 de jun. de 2024198,12200,95197,41200,40199,7225.538.100
14 de jun. de 2024199,56200,04197,94198,73198,0533.453.700
13 de jun. de 2024203,27203,54200,51201,94201,2528.021.100
12 de jun. de 2024205,87207,27203,10203,72203,0343.668.700
11 de jun. de 2024199,64201,02198,42200,64199,9623.768.400
11 de jun. de 20240.562 Dividendo
10 de jun. de 2024199,52202,13199,01201,89200,6425.115.600
07 de jun. de 2024201,53203,17200,68201,20199,9626.036.000
06 de jun. de 2024204,18204,81202,99203,59202,3317.335.500
05 de jun. de 2024203,30205,06201,79205,06203,7920.707.600
04 de jun. de 2024203,15204,50201,65201,97200,7227.098.900
03 de jun. de 2024207,53207,56203,15204,61203,3523.902.900
31 de mai. de 2024204,95206,28203,08205,77204,5025.784.900
30 de mai. de 2024203,52204,94203,08204,05202,7920.537.500
29 de mai. de 2024202,53203,01201,78202,13200,8825.654.800
28 de mai. de 2024206,97207,09203,97205,16203,8918.475.900
24 de mai. de 2024204,79205,68203,96205,44204,1719.905.800
23 de mai. de 2024207,51207,62202,35203,19201,9434.039.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...