Mercado abrirá em 2 h 34 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
227,95+0,58 (+0,26%)
No fechamento: 4:00PM EDT
228,37 +0,42 (+0,18%)
Pré-Abertura: 05:18AM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de out. de 2021227,19229,01226,62227,95227,9517.822.400
20 de out. de 2021225,97227,98225,12227,37227,3718.130.500
19 de out. de 2021225,98226,88224,61225,87225,8715.498.400
18 de out. de 2021223,88225,68223,73225,03225,0319.082.600
15 de out. de 2021227,98228,41225,06225,16225,1627.532.700
14 de out. de 2021224,75226,00224,32225,87225,8718.160.000
13 de out. de 2021221,89222,70219,83222,57222,5719.676.200
12 de out. de 2021220,85222,47220,36221,52221,5218.800.600
11 de out. de 2021221,83223,55220,25220,31220,3115.929.800
08 de out. de 2021223,39224,11221,50221,58221,5817.972.200
07 de out. de 2021221,53224,95221,37223,26223,2624.289.300
06 de out. de 2021218,76220,20216,76219,87219,8732.893.300
05 de out. de 2021220,96223,06219,88221,02221,0220.407.600
04 de out. de 2021222,14222,32218,93220,26220,2632.580.200
01 de out. de 2021219,95223,50217,74222,28222,2832.647.000
30 de set. de 2021222,12222,61218,60218,75218,7532.860.400
29 de set. de 2021222,27222,66220,17220,82220,8223.628.900
28 de set. de 2021225,41225,60220,85221,29221,2939.938.200
27 de set. de 2021223,62227,68223,53226,44226,4429.743.200
24 de set. de 2021223,02224,36221,84223,05223,0528.866.000
24 de set. de 20210.679 Dividendo
23 de set. de 2021222,18225,65221,56224,81224,1331.057.800
22 de set. de 2021218,88222,55218,87220,90220,2332.100.300
21 de set. de 2021218,77219,29215,82217,52216,8626.711.200
20 de set. de 2021217,45218,99214,22217,19216,5344.958.500
17 de set. de 2021221,62223,03220,64222,48221,8139.957.600
16 de set. de 2021222,26223,34220,26222,19221,5222.369.000
15 de set. de 2021220,02222,74219,46222,03221,3627.572.000
14 de set. de 2021223,75223,77219,07220,04219,3830.312.600
13 de set. de 2021223,21223,38220,25222,88222,2134.693.100
10 de set. de 2021225,16225,29221,52221,62220,9524.321.600
09 de set. de 2021223,54226,29222,96223,81223,1327.180.500
08 de set. de 2021225,61225,97222,63223,92223,2425.241.500
07 de set. de 2021227,72229,00226,25226,39225,7119.153.400
03 de set. de 2021228,25228,97227,19227,96227,2718.213.100
02 de set. de 2021228,33229,84227,60229,02228,3322.810.100
01 de set. de 2021226,83228,24224,87227,44226,7520.451.500
31 de ago. de 2021225,24226,61224,33225,92225,2420.839.800
30 de ago. de 2021227,25227,35224,98225,48224,8020.733.300
27 de ago. de 2021220,65227,03220,57226,41225,7333.981.100
26 de ago. de 2021222,14223,16219,74220,20219,5322.380.300
25 de ago. de 2021221,77223,97220,85222,56221,8921.548.000
24 de ago. de 2021220,32221,92219,69221,78221,1118.677.900
23 de ago. de 2021217,48219,94217,44219,62218,9625.778.800
20 de ago. de 2021212,10216,02211,42215,52214,8731.747.600
19 de ago. de 2021212,43214,07210,68211,94211,3038.119.900
18 de ago. de 2021216,10218,04214,37214,51213,8629.102.300
17 de ago. de 2021216,66217,44213,75216,40215,7535.161.500
16 de ago. de 2021219,77220,26217,65219,07218,4124.074.400
13 de ago. de 2021222,98223,30220,70221,13220,4620.797.600
12 de ago. de 2021223,76223,84221,71223,16222,4923.269.500
11 de ago. de 2021223,02223,73220,47223,69223,0125.691.300
10 de ago. de 2021222,64223,22221,19222,60221,9322.681.600
09 de ago. de 2021222,92223,19221,21222,16221,4917.225.600
06 de ago. de 2021223,75225,21222,14223,39222,7224.411.300
05 de ago. de 2021219,09222,44218,68222,03221,3623.915.200
04 de ago. de 2021219,10221,20217,89218,11217,4525.588.500
03 de ago. de 2021220,62221,12217,10220,86220,1927.798.600
02 de ago. de 2021222,47224,55219,64219,95219,2924.192.600
30 de jul. de 2021221,65224,05220,28221,05220,3828.465.700
29 de jul. de 2021222,79224,44222,14222,52221,8522.634.800
28 de jul. de 2021219,00222,59217,40220,82220,1533.043.700
27 de jul. de 2021219,01219,08215,38217,62216,9635.063.600
26 de jul. de 2021220,39222,05219,15220,19219,5222.194.200
23 de jul. de 2021219,87219,95216,91219,55218,8923.660.300
22 de jul. de 2021221,47221,93217,58218,53217,8732.879.000
21 de jul. de 2021219,45222,22219,36222,06221,3928.278.700
20 de jul. de 2021212,20219,27211,26218,30217,6440.794.600
19 de jul. de 2021210,63214,45209,05211,73211,0958.571.000
16 de jul. de 2021219,83219,88214,47214,95214,3036.620.200
15 de jul. de 2021217,83219,06214,94217,63216,9745.477.000
14 de jul. de 2021223,71224,36218,55218,87218,2130.594.100
13 de jul. de 2021225,23225,74222,22222,30221,6325.357.500
12 de jul. de 2021225,56226,89224,55226,57225,8916.831.000
09 de jul. de 2021224,16226,45223,34226,38225,7023.976.400
08 de jul. de 2021219,31224,08217,85221,70221,0342.297.900
07 de jul. de 2021225,54226,67221,80223,76223,0828.521.500
06 de jul. de 2021229,36229,46223,87225,86225,1827.771.300
02 de jul. de 2021232,00232,08228,56229,19228,5021.029.700
01 de jul. de 2021230,81231,85229,71231,39230,6918.089.100
30 de jun. de 2021228,65230,32227,76229,37228,6826.039.000
29 de jun. de 2021231,23231,73228,77229,34228,6518.844.300
28 de jun. de 2021232,24232,59228,77230,44229,7425.006.000
25 de jun. de 2021232,29233,41231,75232,28231,5827.619.000
24 de jun. de 2021230,12231,91228,72231,89231,1921.732.500
23 de jun. de 2021227,99229,96227,99228,66227,9722.387.500
22 de jun. de 2021226,27228,41224,72227,91227,2221.188.500
21 de jun. de 2021224,05227,50223,28226,88226,1926.736.400
18 de jun. de 2021223,70225,74221,13222,13221,4654.023.700
17 de jun. de 2021229,24230,20224,52227,29226,6048.292.500
16 de jun. de 2021229,70230,68227,64229,87229,1824.527.000
15 de jun. de 2021231,12231,47228,48230,36229,6617.039.900
14 de jun. de 2021232,31233,35230,14231,02230,3219.182.800
11 de jun. de 2021230,30231,80230,07231,70231,0016.707.200
10 de jun. de 2021231,68232,18228,71229,28228,5929.069.000
10 de jun. de 20210.347 Dividendo
09 de jun. de 2021233,54233,64230,98231,34230,3018.700.600
08 de jun. de 2021231,21233,48229,98232,89231,8427.770.300
07 de jun. de 2021227,89230,78227,25230,45229,4124.049.900
04 de jun. de 2021227,56228,06226,21227,40226,3719.395.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...