Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,75+0,35 (+0,17%)
No fechamento: 04:00PM EDT
200,75 0,00 (0,00%)
Pós-fechamento: 05:26PM EDT
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun. de 2024200,46201,69200,03200,75200,7524.950.584
17 de jun. de 2024198,12200,95197,41200,40200,4025.538.100
14 de jun. de 2024199,56200,04197,94198,73198,7333.453.700
13 de jun. de 2024203,27203,54200,51201,94201,9428.021.100
12 de jun. de 2024205,87207,27203,10203,72203,7243.668.700
11 de jun. de 2024199,64201,02198,42200,64200,6423.768.400
11 de jun. de 20240.562 Dividendo
10 de jun. de 2024199,52202,13199,01201,89201,3325.115.600
07 de jun. de 2024201,53203,17200,68201,20200,6426.036.000
06 de jun. de 2024204,18204,81202,99203,59203,0217.335.500
05 de jun. de 2024203,30205,06201,79205,06204,4920.707.600
04 de jun. de 2024203,15204,50201,65201,97201,4127.098.900
03 de jun. de 2024207,53207,56203,15204,61204,0423.902.900
31 de mai. de 2024204,95206,28203,08205,77205,2025.784.900
30 de mai. de 2024203,52204,94203,08204,05203,4820.537.500
29 de mai. de 2024202,53203,01201,78202,13201,5725.654.800
28 de mai. de 2024206,97207,09203,97205,16204,5918.475.900
24 de mai. de 2024204,79205,68203,96205,44204,8719.905.800
23 de mai. de 2024207,51207,62202,35203,19202,6234.039.800
22 de mai. de 2024207,53208,22205,80206,58206,0020.853.100
21 de mai. de 2024207,83208,69207,59208,34207,7613.466.800
20 de mai. de 2024208,02209,48207,78208,54207,9615.695.900
17 de mai. de 2024208,01208,52207,35208,08207,5035.219.800
16 de mai. de 2024208,90209,35207,93207,93207,3526.731.100
15 de mai. de 2024209,21209,77207,72209,44208,8633.412.300
14 de mai. de 2024207,13207,74205,91206,86206,2833.169.000
13 de mai. de 2024206,08206,55204,60204,74204,1718.585.300
10 de mai. de 2024206,35206,62203,68204,31203,7421.520.200
09 de mai. de 2024203,97205,99203,41205,86205,2922.914.300
08 de mai. de 2024202,72203,96202,56203,78203,2118.349.400
07 de mai. de 2024204,77206,15204,50204,97204,4020.116.900
06 de mai. de 2024203,47204,78203,38204,51203,9423.129.800
03 de mai. de 2024203,41204,16201,12201,90201,3430.880.600
02 de mai. de 2024198,78200,12196,54199,92199,3627.201.000
01 de mai. de 2024195,88200,32195,03196,31195,7638.782.100
30 de abr. de 2024198,11198,65195,75195,90195,3530.606.800
29 de abr. de 2024199,25200,41198,88199,96199,4020.494.600
26 de abr. de 2024197,00198,89196,42198,36197,8124.613.600
25 de abr. de 2024195,44196,83193,77196,48195,9331.915.600
24 de abr. de 2024198,17198,91196,46197,68197,1328.791.700
23 de abr. de 2024195,26199,32195,13198,57198,0231.838.300
22 de abr. de 2024194,21196,30192,90195,30194,7631.553.000
19 de abr. de 2024191,94194,39191,34193,14192,6042.499.200
18 de abr. de 2024193,70195,66192,15192,84192,3040.238.200
17 de abr. de 2024196,47196,62192,99193,00192,4638.589.500
16 de abr. de 2024194,41196,24193,36195,06194,5243.267.500
15 de abr. de 2024199,37200,23194,98195,78195,2441.119.300
12 de abr. de 2024201,23201,91197,68198,69198,1435.367.400
11 de abr. de 2024201,97202,91200,10202,29201,7337.184.000
10 de abr. de 2024201,18202,93199,54200,93200,3757.130.500
09 de abr. de 2024206,22206,97204,47206,38205,8123.330.900
08 de abr. de 2024205,98206,42204,58205,57205,0021.331.000
05 de abr. de 2024203,14205,70202,88204,45203,8827.561.000
04 de abr. de 2024208,05208,55203,21203,77203,2032.265.200
03 de abr. de 2024203,38206,40203,28205,83205,2627.362.800
02 de abr. de 2024205,75205,88203,40204,49203,9236.632.100
01 de abr. de 2024210,77210,80207,96208,32207,7425.684.200
28 de mar. de 2024210,08211,88209,84210,30209,7137.675.100
27 de mar. de 2024206,80209,71206,16209,64209,0635.028.400
26 de mar. de 2024207,05207,64204,99205,17204,6023.434.800
25 de mar. de 2024205,72207,01205,51205,54204,9720.107.800
22 de mar. de 2024207,85208,24205,07205,07204,5028.422.000
21 de mar. de 2024207,00208,95206,84207,94207,3643.067.300
21 de mar. de 20240.522 Dividendo
20 de mar. de 2024201,52206,99201,11206,10205,0149.609.600
19 de mar. de 2024199,78202,75199,66202,10201,0329.864.100
18 de mar. de 2024202,91203,18200,91201,25200,1832.405.100
15 de mar. de 2024201,25203,08201,13202,41201,3453.201.700
14 de mar. de 2024205,05205,28200,17202,03200,9647.509.100
13 de mar. de 2024204,87206,58204,77205,71204,6225.140.700
12 de mar. de 2024205,15205,92203,39204,91203,8234.958.900
11 de mar. de 2024205,96206,84204,75205,19204,1024.435.800
08 de mar. de 2024208,74210,41205,80206,83205,7341.430.500
07 de mar. de 2024206,70208,10206,40206,96205,8628.020.200
06 de mar. de 2024206,03206,08204,08205,25204,1634.255.200
05 de mar. de 2024204,30205,91203,01203,73202,6534.163.500
04 de mar. de 2024207,03207,77205,45205,70204,6124.785.400
01 de mar. de 2024204,53206,33203,14205,89204,8035.131.200
29 de fev. de 2024205,18206,04202,52203,73202,6540.404.100
28 de fev. de 2024202,44203,86201,87202,32201,2530.143.900
27 de fev. de 2024203,08204,22202,54204,00202,9232.268.600
26 de fev. de 2024199,69201,64199,15201,15200,0829.118.200
23 de fev. de 2024199,60201,14198,57199,89198,8337.667.700
22 de fev. de 2024198,65200,09197,81199,44198,3838.184.700
21 de fev. de 2024197,66198,35196,39197,94196,8928.821.500
20 de fev. de 2024199,15199,72198,01198,88197,8230.547.500
16 de fev. de 2024202,12203,70201,09201,66200,5948.318.300
15 de fev. de 2024200,99204,77200,72204,44203,3544.931.900
14 de fev. de 2024197,68199,79196,23199,13198,0743.808.000
13 de fev. de 2024196,22197,63193,06194,61193,5886.247.400
12 de fev. de 2024199,87203,55199,84202,96201,8843.291.000
09 de fev. de 2024196,92199,55196,45199,34198,2846.107.100
08 de fev. de 2024193,36196,37192,71196,15195,1135.370.800
07 de fev. de 2024194,07194,15192,04193,22192,1931.713.900
06 de fev. de 2024191,70193,80191,02193,67192,6434.689.100
05 de fev. de 2024192,47193,11190,06191,94190,9239.751.900
02 de fev. de 2024193,24195,50192,39194,41193,3852.825.000
01 de fev. de 2024194,31195,74191,53195,44194,4059.479.000
31 de jan. de 2024197,21198,94192,71192,88191,8668.126.700
30 de jan. de 2024198,39198,93197,10197,71196,6633.121.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...