Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,22+3,65 (+1,65%)
No fechamento: 04:00PM EDT
224,56 +0,34 (+0,15%)
Pós-fechamento: 07:59PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024223,90225,39221,70224,22224,2240.788.500
25 de jul. de 2024218,45224,02218,20220,57220,5745.053.100
24 de jul. de 2024221,07223,86217,72217,85217,8542.443.000
23 de jul. de 2024219,21223,75219,04222,63222,6344.884.600
22 de jul. de 2024217,68220,65215,38220,29220,2936.185.900
19 de jul. de 2024217,63218,65215,85216,84216,8437.933.500
18 de jul. de 2024221,41224,78216,98217,95217,9553.180.000
17 de jul. de 2024222,36226,64221,66222,25222,2566.092.100
16 de jul. de 2024219,14224,86219,02224,60224,6067.945.700
15 de jul. de 2024214,79218,24214,30217,19217,1948.925.300
12 de jul. de 2024212,92214,94212,66213,14213,1450.810.700
11 de jul. de 2024207,90211,23206,94210,68210,6865.443.600
10 de jul. de 2024202,29203,59201,49203,37203,3719.286.100
09 de jul. de 2024201,92202,52200,53201,40201,4017.864.200
08 de jul. de 2024202,51203,70201,84202,28202,2820.823.800
05 de jul. de 2024201,21201,63199,88200,87200,8717.282.500
03 de jul. de 2024202,25203,28201,63201,83201,8315.167.200
02 de jul. de 2024201,52202,27200,90201,88201,8817.219.100
01 de jul. de 2024203,52203,82200,48201,19201,1921.886.200
28 de jun. de 2024203,88204,64201,32202,89202,8935.026.000
27 de jun. de 2024200,63202,15199,96202,06202,0617.432.600
26 de jun. de 2024199,33200,58198,81200,03200,0319.313.500
25 de jun. de 2024201,13201,16199,82200,56200,5616.150.600
24 de jun. de 2024200,69202,69200,53201,22201,2222.289.600
21 de jun. de 2024199,93200,41198,46200,35200,3537.570.300
20 de jun. de 2024200,32201,86199,22199,90199,9027.999.700
18 de jun. de 2024200,46201,69200,03200,75200,7525.446.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...