Mercado abrirá em 5 h 58 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,25-1,16 (-0,57%)
No fechamento: 04:00PM EDT
201,04 -0,21 (-0,10%)
Pós-fechamento: 07:59PM EDT
Período:
19 de mar. de 2023 - 19 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de mar. de 2024202,91203,18200,91201,25201,2530.998.900
15 de mar. de 2024201,25203,08201,13202,41202,4153.201.700
14 de mar. de 2024205,05205,28200,17202,03202,0347.509.100
13 de mar. de 2024204,87206,58204,77205,71205,7125.140.700
12 de mar. de 2024205,15205,92203,39204,91204,9134.958.900
11 de mar. de 2024205,96206,84204,75205,19205,1924.435.800
08 de mar. de 2024208,74210,41205,80206,83206,8341.430.500
07 de mar. de 2024206,70208,10206,40206,96206,9628.020.200
06 de mar. de 2024206,03206,08204,08205,25205,2534.255.200
05 de mar. de 2024204,30205,91203,01203,73203,7334.163.500
04 de mar. de 2024207,03207,77205,45205,70205,7024.785.400
01 de mar. de 2024204,53206,33203,14205,89205,8935.131.200
29 de fev. de 2024205,18206,04202,52203,73203,7340.404.100
28 de fev. de 2024202,44203,86201,87202,32202,3230.143.900
27 de fev. de 2024203,08204,22202,54204,00204,0032.268.600
26 de fev. de 2024199,69201,64199,15201,15201,1529.118.200
23 de fev. de 2024199,60201,14198,57199,89199,8937.667.700
22 de fev. de 2024198,65200,09197,81199,44199,4438.184.700
21 de fev. de 2024197,66198,35196,39197,94197,9428.821.500
20 de fev. de 2024199,15199,72198,01198,88198,8830.547.500
16 de fev. de 2024202,12203,70201,09201,66201,6648.318.300
15 de fev. de 2024200,99204,77200,72204,44204,4444.931.900
14 de fev. de 2024197,68199,79196,23199,13199,1343.808.000
13 de fev. de 2024196,22197,63193,06194,61194,6186.247.400
12 de fev. de 2024199,87203,55199,84202,96202,9643.291.000
09 de fev. de 2024196,92199,55196,45199,34199,3446.107.100
08 de fev. de 2024193,36196,37192,71196,15196,1535.370.800
07 de fev. de 2024194,07194,15192,04193,22193,2231.713.900
06 de fev. de 2024191,70193,80191,02193,67193,6734.689.100
05 de fev. de 2024192,47193,11190,06191,94191,9439.751.900
02 de fev. de 2024193,24195,50192,39194,41194,4152.825.000
01 de fev. de 2024194,31195,74191,53195,44195,4459.479.000
31 de jan. de 2024197,21198,94192,71192,88192,8868.126.700
30 de jan. de 2024198,39198,93197,10197,71197,7133.121.200
29 de jan. de 2024196,16199,41195,09199,41199,4129.234.400
26 de jan. de 2024196,89197,89195,38195,98195,9833.478.600
25 de jan. de 2024197,10197,66194,41195,97195,9737.659.500
24 de jan. de 2024198,38198,46194,12194,36194,3641.120.100
23 de jan. de 2024198,22198,59194,98195,97195,9742.471.200
22 de jan. de 2024194,15196,82194,09196,54196,5442.379.500
19 de jan. de 2024191,29192,85189,23192,43192,4363.291.200
18 de jan. de 2024190,71191,17188,21190,60190,6041.760.000
17 de jan. de 2024188,13189,93187,53189,48189,4837.787.700
16 de jan. de 2024191,72193,26190,11190,84190,8442.213.000
12 de jan. de 2024195,89197,10192,64193,23193,2342.726.100
11 de jan. de 2024194,50194,74191,30193,55193,5548.939.200
10 de jan. de 2024194,74195,38193,08195,08195,0835.075.200
09 de jan. de 2024194,35195,77193,32194,97194,9728.998.700
08 de jan. de 2024193,29196,97192,26196,73196,7331.545.400
05 de jan. de 2024192,69195,46192,29193,25193,2540.945.900
04 de jan. de 2024194,06195,49193,69193,82193,8243.114.200
03 de jan. de 2024197,40197,67193,78194,20194,2057.532.500
02 de jan. de 2024199,40201,62198,44199,52199,5244.341.500
29 de dez. de 2023203,48204,03200,71200,71200,7141.475.800
28 de dez. de 2023203,79205,17203,28204,04204,0428.930.100
27 de dez. de 2023204,44205,49203,40204,82204,8235.806.400
26 de dez. de 2023202,21204,56201,69204,10204,1026.879.000
22 de dez. de 2023200,88202,81200,19201,48201,4839.156.100
21 de dez. de 2023198,50199,82197,52199,62199,6238.613.400
20 de dez. de 2023199,86202,17196,16196,28196,2862.360.300
20 de dez. de 20230.734 Dividendo
19 de dez. de 2023198,48201,30198,02200,93200,2052.156.200
18 de dez. de 2023197,96198,77196,68197,11196,3944.451.100
15 de dez. de 2023198,95199,55195,95197,04196,3273.854.200
14 de dez. de 2023196,87200,04196,48198,71197,9883.649.300
13 de dez. de 2023187,10193,64185,67193,33192,6269.484.800
12 de dez. de 2023186,97187,66185,34187,00186,3232.024.000
11 de dez. de 2023186,68187,62185,89187,19186,5129.302.100
08 de dez. de 2023185,15187,75184,86186,80186,1236.020.400
07 de dez. de 2023184,33185,56183,39185,39184,7132.662.300
06 de dez. de 2023185,70187,92183,79184,06183,3943.637.900
05 de dez. de 2023186,05186,05183,98184,39183,7236.873.500
04 de dez. de 2023184,23186,99184,02186,89186,2144.862.600
01 de dez. de 2023179,20185,18178,21184,91184,2364.172.400
30 de nov. de 2023180,05180,64178,76179,66179,0032.216.800
29 de nov. de 2023179,55181,75178,70178,98178,3331.590.200
28 de nov. de 2023178,55179,22177,20178,04177,3928.350.200
27 de nov. de 2023178,50179,11177,23178,73178,0830.665.800
24 de nov. de 2023178,05179,73177,80179,33178,6713.846.900
22 de nov. de 2023178,18179,39177,42178,13177,4828.940.900
21 de nov. de 2023178,24178,51176,91177,02176,3730.457.000
20 de nov. de 2023178,52179,65177,74179,33178,6726.665.100
17 de nov. de 2023177,45178,64177,11178,29177,6443.418.700
16 de nov. de 2023178,14178,63175,16175,88175,2446.616.700
15 de nov. de 2023178,35181,76178,11178,77178,1259.641.400
14 de nov. de 2023174,23178,47174,22178,46177,8177.611.000
13 de nov. de 2023168,24169,77167,52169,17168,5527.610.300
10 de nov. de 2023168,22169,71166,79169,11168,4936.121.300
09 de nov. de 2023171,03171,03166,98167,24166,6338.577.400
08 de nov. de 2023171,70172,13169,30169,87169,2544.938.600
07 de nov. de 2023171,56172,51170,57171,70171,0731.168.900
06 de nov. de 2023174,49174,78171,39172,31171,6835.294.400
03 de nov. de 2023172,80175,65172,78174,49173,8557.041.300
02 de nov. de 2023167,75170,00167,33169,87169,2550.458.100
01 de nov. de 2023164,46165,60163,10165,46164,8644.367.100
31 de out. de 2023163,40164,99162,83164,52163,9231.533.200
30 de out. de 2023163,79164,81161,94163,11162,5135.156.300
27 de out. de 2023164,52164,83161,67162,21161,6246.017.100
26 de out. de 2023164,15165,77163,20164,14163,5450.525.600
25 de out. de 2023165,01165,66163,40163,72163,1236.832.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...