Mercado fechará em 6 h 41 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,08-0,45 (-0,25%)
No fechamento: 04:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2022------
23 de mai. de 2022177,88178,96175,50178,21178,2124.449.400
20 de mai. de 2022178,50178,97171,79176,08176,0842.204.800
19 de mai. de 2022174,89178,81174,89176,53176,5333.627.700
18 de mai. de 2022180,47181,41175,10176,24176,2436.093.800
17 de mai. de 2022180,41182,84178,99182,64182,6431.833.700
16 de mai. de 2022177,50179,44176,14177,22177,2228.225.500
13 de mai. de 2022175,04179,41175,01178,07178,0736.455.300
12 de mai. de 2022169,83174,34168,90172,60172,6052.967.400
11 de mai. de 2022175,13178,19170,30170,60170,6064.377.800
10 de mai. de 2022177,57178,91171,20174,95174,9553.650.800
09 de mai. de 2022179,86182,65174,10174,90174,9053.682.200
06 de mai. de 2022184,96185,42180,55182,58182,5845.408.800
05 de mai. de 2022191,53191,56183,38185,67185,6741.468.700
04 de mai. de 2022189,05193,93185,69193,52193,5238.834.700
03 de mai. de 2022186,92189,51185,68188,49188,4930.246.300
02 de mai. de 2022184,90187,82182,38186,89186,8938.002.100
29 de abr. de 2022189,59191,73184,51184,95184,9541.147.700
28 de abr. de 2022189,17191,40184,71190,45190,4537.405.200
27 de abr. de 2022187,67189,78186,26186,96186,9637.808.000
26 de abr. de 2022192,32192,71187,48187,74187,7440.513.600
25 de abr. de 2022190,99194,11189,21193,85193,8535.556.500
22 de abr. de 2022196,87197,37192,29192,68192,6835.686.900
21 de abr. de 2022204,23204,80197,02197,80197,8031.547.700
20 de abr. de 2022203,05203,87201,86202,33202,3320.516.200
19 de abr. de 2022197,86202,24197,69201,56201,5622.786.700
18 de abr. de 2022198,46199,18196,53197,62197,6222.246.400
14 de abr. de 2022201,11202,37198,87198,96198,9627.107.000
13 de abr. de 2022197,68201,45197,61200,91200,9122.303.600
12 de abr. de 2022198,70201,68196,42197,16197,1633.699.800
11 de abr. de 2022197,12199,25195,88196,54196,5433.702.300
08 de abr. de 2022199,22200,31197,50197,87197,8725.249.600
07 de abr. de 2022200,11201,23196,68199,46199,4629.291.200
06 de abr. de 2022201,27201,80198,68200,11200,1134.903.900
05 de abr. de 2022207,96209,44202,51202,99202,9926.509.800
04 de abr. de 2022207,87208,43205,88207,91207,9120.333.900
01 de abr. de 2022206,18207,72205,01207,57207,5725.948.500
31 de mar. de 2022207,13208,91205,15205,27205,2726.771.600
30 de mar. de 2022211,37211,74206,61207,46207,4626.251.500
29 de mar. de 2022208,00212,25207,88211,71211,7129.550.600
28 de mar. de 2022205,60206,21203,03206,19206,1918.999.100
25 de mar. de 2022206,09206,62204,44206,12206,1219.430.400
24 de mar. de 2022204,38205,90202,73205,84205,8419.781.200
23 de mar. de 2022206,15207,20203,75203,90203,9019.775.000
22 de mar. de 2022206,31208,79205,80207,50207,5024.699.900
21 de mar. de 2022207,20208,18203,94205,44205,4426.747.500
18 de mar. de 2022204,21207,45204,00207,27207,2737.092.200
17 de mar. de 2022200,77205,21200,30205,11205,1125.783.100
16 de mar. de 2022197,54201,94196,15201,94201,9431.869.700
15 de mar. de 2022193,46195,79192,88195,78195,7825.464.300
14 de mar. de 2022197,24197,44191,88192,71192,7134.969.500
11 de mar. de 2022200,78201,76196,44196,73196,7324.990.000
10 de mar. de 2022197,41200,04196,56199,92199,9225.661.000
09 de mar. de 2022198,22201,00197,62200,28200,2829.048.000
08 de mar. de 2022194,34199,57193,46194,79194,7945.715.800
07 de mar. de 2022199,22199,59193,68193,72193,7239.279.800
04 de mar. de 2022199,70200,86196,98198,66198,6631.610.400
03 de mar. de 2022205,09205,11200,29201,82201,8230.142.700
02 de mar. de 2022200,84205,30200,69204,24204,2429.978.600
01 de mar. de 2022202,66203,79197,80199,49199,4940.638.900
28 de fev. de 2022200,47204,60200,46203,32203,3234.975.900
25 de fev. de 2022198,69202,62197,00202,50202,5033.656.200
24 de fev. de 2022188,32198,48187,92198,04198,0452.221.100
23 de fev. de 2022198,24198,90192,55192,98192,9831.491.500
22 de fev. de 2022198,48200,45195,35196,66196,6631.847.100
18 de fev. de 2022201,03202,72198,76199,47199,4736.255.400
17 de fev. de 2022204,55205,03200,78201,20201,2027.140.200
16 de fev. de 2022205,30207,27204,08206,49206,4930.104.800
15 de fev. de 2022202,78206,31202,63206,06206,0625.847.500
14 de fev. de 2022201,63203,53199,24200,68200,6832.262.700
11 de fev. de 2022203,65206,06199,69201,38201,3841.516.600
10 de fev. de 2022202,90209,05202,12203,44203,4444.788.100
09 de fev. de 2022204,57206,65204,30206,61206,6127.329.300
08 de fev. de 2022199,47203,12199,36202,76202,7628.341.900
07 de fev. de 2022198,43201,16197,99199,36199,3633.242.600
04 de fev. de 2022197,04200,10194,92198,38198,3834.291.100
03 de fev. de 2022198,84201,24197,05197,53197,5339.629.400
02 de fev. de 2022203,62203,90199,29201,34201,3442.777.800
01 de fev. de 2022201,66203,57197,97203,36203,3643.429.400
31 de jan. de 2022194,39201,24193,85201,24201,2453.393.800
28 de jan. de 2022191,70195,31188,09195,25195,2565.870.000
27 de jan. de 2022197,63199,61190,60191,52191,5259.829.000
26 de jan. de 2022201,78203,55193,72195,97195,9771.471.700
25 de jan. de 2022198,48201,70194,56198,84198,8461.088.500
24 de jan. de 2022194,07202,39191,23201,53201,5385.782.000
21 de jan. de 2022199,76203,02196,99196,99196,9985.821.000
20 de jan. de 2022205,38208,99200,33200,75200,7550.466.000
19 de jan. de 2022208,81209,46204,38204,45204,4546.209.100
18 de jan. de 2022212,20212,44207,53207,83207,8349.434.400
14 de jan. de 2022211,99214,40210,58214,31214,3142.020.900
13 de jan. de 2022216,81218,19213,38214,01214,0134.489.600
12 de jan. de 2022218,52219,38214,64215,99215,9935.284.500
11 de jan. de 2022215,48217,83212,96217,61217,6135.209.900
10 de jan. de 2022214,77215,39211,11215,32215,3245.778.100
07 de jan. de 2022218,60220,38215,93216,07216,0731.583.900
06 de jan. de 2022217,82220,42215,82218,60218,6039.105.900
05 de jan. de 2022224,87225,91217,32217,36217,3640.582.100
04 de jan. de 2022226,00227,13223,38224,98224,9822.013.100
03 de jan. de 2022223,71226,69222,73225,32225,3230.618.800
31 de dez. de 2021222,49224,12222,39222,45222,4523.997.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...