Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,94+5,21 (+3,16%)
No fechamento: 04:00PM EDT
170,25 +0,31 (+0,18%)
Pós-fechamento: 06:33PM EDT
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 2022165,76170,99165,08169,94169,9433.847.115
27 de set. de 2022166,31167,63163,28164,73164,7342.406.600
26 de set. de 2022165,47168,97163,58164,17164,1730.597.800
26 de set. de 20220.861 Dividendo
23 de set. de 2022169,00169,19165,00167,31166,4540.290.300
22 de set. de 2022175,00175,58170,74171,39170,5133.468.600
21 de set. de 2022179,37181,10175,33175,34174,4429.357.100
20 de set. de 2022178,77178,94176,71178,06177,1422.247.500
19 de set. de 2022177,01180,75176,96180,52179,5925.412.200
16 de set. de 2022179,09179,68176,91178,99178,0741.101.700
15 de set. de 2022181,92184,69180,86181,63180,7025.378.700
14 de set. de 2022182,57183,32180,57182,96182,0225.278.300
13 de set. de 2022184,86185,91181,54182,25181,3134.144.700
12 de set. de 2022188,60189,86187,97189,67188,6923.134.600
09 de set. de 2022185,34187,63185,10187,40186,4423.185.000
08 de set. de 2022180,69183,79179,62183,71182,7625.273.200
07 de set. de 2022177,97182,47177,93182,19181,2524.781.200
06 de set. de 2022180,71181,08177,50178,31177,3923.837.100
02 de set. de 2022183,60183,95179,14180,09179,1627.427.900
01 de set. de 2022181,78181,89178,90181,50180,5730.706.600
31 de ago. de 2022184,94185,74183,19183,50182,5622.412.500
30 de ago. de 2022187,82188,01183,54184,62183,6722.548.900
29 de ago. de 2022186,95188,99186,52187,24186,2819.753.300
26 de ago. de 2022195,34195,44188,66188,98188,0124.177.200
25 de ago. de 2022193,38195,45192,98195,40194,3914.795.000
24 de ago. de 2022190,79193,30190,16192,41191,4216.038.300
23 de ago. de 2022190,94192,93190,39190,95189,9720.069.800
22 de ago. de 2022191,99192,35190,01190,64189,6622.937.000
19 de ago. de 2022196,83197,11194,07194,65193,6527.416.400
18 de ago. de 2022197,88199,25196,90198,92197,9018.368.100
17 de ago. de 2022198,72199,33196,38197,61196,5922.428.000
16 de ago. de 2022200,50201,99199,03200,99199,9618.833.100
15 de ago. de 2022198,80201,16198,22201,07200,0417.414.800
12 de ago. de 2022197,35200,43196,58200,36199,3321.726.600
11 de ago. de 2022197,42199,53196,04196,35195,3423.727.600
10 de ago. de 2022193,63195,95193,11195,62194,6120.796.400
09 de ago. de 2022192,04192,17189,16190,19189,2118.247.300
08 de ago. de 2022192,15194,63191,89192,82191,8322.188.700
05 de ago. de 2022187,47191,02187,17190,80189,8218.540.300
04 de ago. de 2022189,84190,04188,44189,35188,3814.838.900
03 de ago. de 2022188,30190,15187,64189,75188,7719.157.700
02 de ago. de 2022186,47189,02185,48187,00186,0417.492.600
01 de ago. de 2022185,79188,32184,22187,18186,2223.905.600
29 de jul. de 2022186,04187,73185,04187,25186,2921.760.600
28 de jul. de 2022184,32186,14181,76185,93184,9722.838.500
27 de jul. de 2022180,48184,25180,00183,41182,4721.670.700
26 de jul. de 2022179,78180,21178,54179,33178,4119.391.200
25 de jul. de 2022180,05180,92178,43180,44179,5119.267.200
22 de jul. de 2022182,88183,25178,05179,51178,5925.116.100
21 de jul. de 2022180,45182,50178,85182,42181,4821.709.900
20 de jul. de 2022178,65181,81178,40181,49180,5626.049.300
19 de jul. de 2022174,75178,89174,66178,69177,7724.234.600
18 de jul. de 2022175,13176,29172,06172,60171,7123.031.500
15 de jul. de 2022171,54173,35169,31173,09172,2034.935.900
14 de jul. de 2022168,68170,00167,02169,56168,6925.102.200
13 de jul. de 2022169,15172,28168,79171,32170,4425.535.600
12 de jul. de 2022171,54173,36170,56171,47170,5923.864.200
11 de jul. de 2022174,26174,97171,60172,06171,1722.031.500
08 de jul. de 2022175,07176,99173,65175,59174,6920.547.000
07 de jul. de 2022172,86175,98172,85175,61174,7124.822.500
06 de jul. de 2022172,45173,71169,75171,55170,6725.697.600
05 de jul. de 2022168,68172,90166,73172,83171,9425.151.100
01 de jul. de 2022169,05171,84167,66171,41170,5324.598.600
30 de jun. de 2022168,20171,31166,76169,36168,4931.466.300
29 de jun. de 2022172,55172,70168,97170,69169,8121.292.500
28 de jun. de 2022176,93178,15172,35172,44171,5525.909.200
27 de jun. de 2022175,67176,99174,18175,74174,8424.745.400
24 de jun. de 2022171,22175,10170,90175,09174,1937.138.500
23 de jun. de 2022168,19170,23166,55169,83168,9627.089.800
22 de jun. de 2022165,96169,26165,37167,82166,9629.303.500
21 de jun. de 2022167,98170,08166,81168,14167,2734.665.400
17 de jun. de 2022164,48167,52163,70165,18164,3340.327.300
16 de jun. de 2022167,84168,42162,78163,90163,0643.810.600
15 de jun. de 2022171,21174,06168,66171,86170,9832.150.500
14 de jun. de 2022170,67171,24167,74169,38168,5130.282.400
13 de jun. de 2022173,63174,96169,29170,20169,3239.712.700
10 de jun. de 2022180,51181,55177,65178,59177,6737.153.600
09 de jun. de 2022186,55187,07183,53183,57182,6321.697.200
09 de jun. de 20220.494 Dividendo
08 de jun. de 2022189,96190,70187,06187,95186,4921.521.700
07 de jun. de 2022186,41190,94185,90190,90189,4221.661.600
06 de jun. de 2022189,29189,31186,83187,87186,4124.678.700
03 de jun. de 2022187,29187,96185,79187,06185,6118.972.100
02 de jun. de 2022184,59188,76184,17188,76187,3024.876.000
01 de jun. de 2022186,27186,94181,77184,26182,8328.352.100
31 de mai. de 2022186,91187,68184,09185,31183,8729.794.500
27 de mai. de 2022183,76187,65183,40187,64186,1824.952.100
26 de mai. de 2022179,85183,80179,70182,72181,3025.702.700
25 de mai. de 2022174,88179,78174,81178,73177,3427.950.100
24 de mai. de 2022176,57176,93172,33175,57174,2126.861.800
23 de mai. de 2022177,88178,96175,50178,21176,8324.644.100
20 de mai. de 2022178,50178,97171,79176,08174,7142.243.700
19 de mai. de 2022174,89178,81174,89176,53175,1633.627.700
18 de mai. de 2022180,47181,41175,10176,24174,8736.093.800
17 de mai. de 2022180,41182,84178,99182,64181,2231.833.700
16 de mai. de 2022177,50179,44176,14177,22175,8428.225.500
13 de mai. de 2022175,04179,41175,01178,07176,6936.517.000
12 de mai. de 2022169,83174,34168,90172,60171,2652.967.400
11 de mai. de 2022175,13178,19170,30170,60169,2864.377.800
10 de mai. de 2022177,57178,91171,20174,95173,5953.650.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...