Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,09+5,26 (+3,10%)
No fechamento: 04:00PM EDT
175,05 -0,04 (-0,02%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 2022171,22175,10170,90175,09175,0937.086.400
23 de jun. de 2022168,19170,23166,55169,83169,8327.089.800
22 de jun. de 2022165,96169,26165,37167,82167,8229.303.500
21 de jun. de 2022167,98170,08166,81168,14168,1434.665.400
17 de jun. de 2022164,48167,52163,70165,18165,1840.305.000
16 de jun. de 2022167,84168,42162,78163,90163,9043.810.600
15 de jun. de 2022171,21174,06168,66171,86171,8632.150.500
14 de jun. de 2022170,67171,24167,74169,38169,3830.282.400
13 de jun. de 2022173,63174,96169,29170,20170,2039.712.700
10 de jun. de 2022180,51181,55177,65178,59178,5937.128.900
09 de jun. de 2022186,55187,07183,53183,57183,5721.697.200
09 de jun. de 20220.494 Dividendo
08 de jun. de 2022189,96190,70187,06187,95187,4621.521.700
07 de jun. de 2022186,41190,94185,90190,90190,4021.661.600
06 de jun. de 2022189,29189,31186,83187,87187,3824.678.700
03 de jun. de 2022187,29187,96185,79187,06186,5718.947.200
02 de jun. de 2022184,59188,76184,17188,76188,2624.876.000
01 de jun. de 2022186,27186,94181,77184,26183,7828.352.100
31 de mai. de 2022186,91187,68184,09185,31184,8229.794.500
27 de mai. de 2022183,76187,65183,40187,64187,1524.952.100
26 de mai. de 2022179,85183,80179,70182,72182,2425.702.700
25 de mai. de 2022174,88179,78174,81178,73178,2627.950.100
24 de mai. de 2022176,57176,93172,33175,57175,1126.861.800
23 de mai. de 2022177,88178,96175,50178,21177,7424.644.100
20 de mai. de 2022178,50178,97171,79176,08175,6242.243.700
19 de mai. de 2022174,89178,81174,89176,53176,0733.627.700
18 de mai. de 2022180,47181,41175,10176,24175,7836.093.800
17 de mai. de 2022180,41182,84178,99182,64182,1631.833.700
16 de mai. de 2022177,50179,44176,14177,22176,7528.225.500
13 de mai. de 2022175,04179,41175,01178,07177,6036.517.000
12 de mai. de 2022169,83174,34168,90172,60172,1552.967.400
11 de mai. de 2022175,13178,19170,30170,60170,1564.377.800
10 de mai. de 2022177,57178,91171,20174,95174,4953.650.800
09 de mai. de 2022179,86182,65174,10174,90174,4453.682.200
06 de mai. de 2022184,96185,42180,55182,58182,1045.457.900
05 de mai. de 2022191,53191,56183,38185,67185,1841.468.700
04 de mai. de 2022189,05193,93185,69193,52193,0138.834.700
03 de mai. de 2022186,92189,51185,68188,49187,9930.246.300
02 de mai. de 2022184,90187,82182,38186,89186,4038.002.100
29 de abr. de 2022189,59191,73184,51184,95184,4641.193.400
28 de abr. de 2022189,17191,40184,71190,45189,9537.405.200
27 de abr. de 2022187,67189,78186,26186,96186,4737.808.000
26 de abr. de 2022192,32192,71187,48187,74187,2540.513.600
25 de abr. de 2022190,99194,11189,21193,85193,3435.556.500
22 de abr. de 2022196,87197,37192,29192,68192,1735.686.900
21 de abr. de 2022204,23204,80197,02197,80197,2831.547.700
20 de abr. de 2022203,05203,87201,86202,33201,8020.516.200
19 de abr. de 2022197,86202,24197,69201,56201,0322.786.700
18 de abr. de 2022198,46199,18196,53197,62197,1022.246.400
14 de abr. de 2022201,11202,37198,87198,96198,4427.107.000
13 de abr. de 2022197,68201,45197,61200,91200,3822.303.600
12 de abr. de 2022198,70201,68196,42197,16196,6433.699.800
11 de abr. de 2022197,12199,25195,88196,54196,0233.702.300
08 de abr. de 2022199,22200,31197,50197,87197,3525.249.600
07 de abr. de 2022200,11201,23196,68199,46198,9429.291.200
06 de abr. de 2022201,27201,80198,68200,11199,5834.903.900
05 de abr. de 2022207,96209,44202,51202,99202,4626.509.800
04 de abr. de 2022207,87208,43205,88207,91207,3620.333.900
01 de abr. de 2022206,18207,72205,01207,57207,0225.948.500
31 de mar. de 2022207,13208,91205,15205,27204,7326.771.600
30 de mar. de 2022211,37211,74206,61207,46206,9126.251.500
29 de mar. de 2022208,00212,25207,88211,71211,1529.550.600
28 de mar. de 2022205,60206,21203,03206,19205,6518.999.100
25 de mar. de 2022206,09206,62204,44206,12205,5819.430.400
24 de mar. de 2022204,38205,90202,73205,84205,3019.781.200
24 de mar. de 20220.4 Dividendo
23 de mar. de 2022206,15207,20203,75203,90202,9719.775.000
22 de mar. de 2022206,31208,79205,80207,50206,5524.699.900
21 de mar. de 2022207,20208,18203,94205,44204,5026.747.500
18 de mar. de 2022204,21207,45204,00207,27206,3237.092.200
17 de mar. de 2022200,77205,21200,30205,11204,1725.783.100
16 de mar. de 2022197,54201,94196,15201,94201,0131.869.700
15 de mar. de 2022193,46195,79192,88195,78194,8825.464.300
14 de mar. de 2022197,24197,44191,88192,71191,8334.969.500
11 de mar. de 2022200,78201,76196,44196,73195,8324.990.000
10 de mar. de 2022197,41200,04196,56199,92199,0025.661.000
09 de mar. de 2022198,22201,00197,62200,28199,3629.048.000
08 de mar. de 2022194,34199,57193,46194,79193,9045.715.800
07 de mar. de 2022199,22199,59193,68193,72192,8339.279.800
04 de mar. de 2022199,70200,86196,98198,66197,7531.610.400
03 de mar. de 2022205,09205,11200,29201,82200,8930.142.700
02 de mar. de 2022200,84205,30200,69204,24203,3029.978.600
01 de mar. de 2022202,66203,79197,80199,49198,5840.638.900
28 de fev. de 2022200,47204,60200,46203,32202,3934.975.900
25 de fev. de 2022198,69202,62197,00202,50201,5733.656.200
24 de fev. de 2022188,32198,48187,92198,04197,1352.221.100
23 de fev. de 2022198,24198,90192,55192,98192,1031.491.500
22 de fev. de 2022198,48200,45195,35196,66195,7631.847.100
18 de fev. de 2022201,03202,72198,76199,47198,5636.255.400
17 de fev. de 2022204,55205,03200,78201,20200,2827.140.200
16 de fev. de 2022205,30207,27204,08206,49205,5430.104.800
15 de fev. de 2022202,78206,31202,63206,06205,1225.847.500
14 de fev. de 2022201,63203,53199,24200,68199,7632.262.700
11 de fev. de 2022203,65206,06199,69201,38200,4641.516.600
10 de fev. de 2022202,90209,05202,12203,44202,5144.788.100
09 de fev. de 2022204,57206,65204,30206,61205,6627.329.300
08 de fev. de 2022199,47203,12199,36202,76201,8328.341.900
07 de fev. de 2022198,43201,16197,99199,36198,4533.242.600
04 de fev. de 2022197,04200,10194,92198,38197,4734.291.100
03 de fev. de 2022198,84201,24197,05197,53196,6239.629.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...