Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,99-3,76 (-1,87%)
No fechamento: 04:00PM EST
196,38 -0,61 (-0,31%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022199,76203,02196,99196,99196,9984.702.700
20 de jan. de 2022205,38208,99200,33200,75200,7550.466.000
19 de jan. de 2022208,81209,46204,38204,45204,4546.209.100
18 de jan. de 2022212,20212,44207,53207,83207,8349.434.400
14 de jan. de 2022211,99214,40210,58214,31214,3142.004.100
13 de jan. de 2022216,81218,19213,38214,01214,0134.489.600
12 de jan. de 2022218,52219,38214,64215,99215,9935.284.500
11 de jan. de 2022215,48217,83212,96217,61217,6135.209.900
10 de jan. de 2022214,77215,39211,11215,32215,3245.778.100
07 de jan. de 2022218,60220,38215,93216,07216,0731.563.400
06 de jan. de 2022217,82220,42215,82218,60218,6039.105.900
05 de jan. de 2022224,87225,91217,32217,36217,3640.582.100
04 de jan. de 2022226,00227,13223,38224,98224,9822.013.100
03 de jan. de 2022223,71226,69222,73225,32225,3230.618.800
31 de dez. de 2021222,49224,12222,39222,45222,4523.997.400
30 de dez. de 2021222,94225,43222,70222,93222,9323.607.700
29 de dez. de 2021222,72223,49221,26222,99222,9919.444.400
28 de dez. de 2021223,79225,73222,35222,75222,7523.120.300
27 de dez. de 2021222,34224,24220,60224,12224,1224.196.700
23 de dez. de 2021221,05222,80220,34222,04222,0422.125.400
22 de dez. de 2021217,87220,35217,13220,28220,2832.442.000
21 de dez. de 2021214,20218,39212,06218,18218,1838.545.300
20 de dez. de 2021212,09212,94208,76212,12212,1249.993.000
17 de dez. de 2021212,20217,35210,30215,14215,1462.620.900
16 de dez. de 2021219,45219,90212,25213,18213,1852.743.800
15 de dez. de 2021214,21218,16211,08217,58217,5851.261.000
14 de dez. de 2021214,58217,52213,31214,18214,1836.543.500
13 de dez. de 2021218,39219,05214,75216,04216,0433.478.400
13 de dez. de 20210.666 Dividendo
10 de dez. de 2021222,20222,85218,32219,91219,2432.916.100
09 de dez. de 2021223,95225,81220,48220,52219,8534.830.300
08 de dez. de 2021224,60226,54223,06225,63224,9536.546.400
07 de dez. de 2021222,14226,04221,98224,10223,4244.679.200
06 de dez. de 2021216,54220,69213,71219,02218,3643.878.300
03 de dez. de 2021220,29220,38212,71214,71214,0664.398.400
02 de dez. de 2021214,37219,94213,82219,21218,5564.315.700
01 de dez. de 2021223,17224,21213,15213,26212,6169.120.100
30 de nov. de 2021220,66221,86215,88218,17217,5164.908.400
29 de nov. de 2021226,22226,75221,24222,71222,0445.982.400
26 de nov. de 2021224,96226,17219,64222,85222,1862.595.400
24 de nov. de 2021229,39231,99228,54231,58230,8824.099.300
23 de nov. de 2021231,39233,00228,62231,33230,6333.843.800
22 de nov. de 2021234,22235,74231,62231,73231,0331.042.100
19 de nov. de 2021233,27234,42232,39232,72232,0233.994.000
18 de nov. de 2021236,92237,07233,05234,86234,1530.637.300
17 de nov. de 2021238,06238,13235,13235,86235,1526.527.800
16 de nov. de 2021237,76239,37236,95238,99238,2721.925.200
15 de nov. de 2021240,57240,76237,55238,55237,8327.390.000
12 de nov. de 2021239,92240,21238,74239,50238,7720.510.800
11 de nov. de 2021238,31240,38237,66239,26238,5417.987.500
10 de nov. de 2021240,08241,56236,31237,35236,6332.471.600
09 de nov. de 2021242,00242,53239,54241,15240,4229.895.900
08 de nov. de 2021243,74244,46241,93242,56241,8331.324.500
05 de nov. de 2021241,17243,40240,20241,81241,0842.020.900
04 de nov. de 2021239,48240,94237,56238,55237,8326.514.000
03 de nov. de 2021234,15239,81233,92238,64237,9247.648.500
02 de nov. de 2021234,38234,85232,65234,45233,7424.949.700
01 de nov. de 2021229,25234,18228,89233,96233,2535.500.800
29 de out. de 2021227,80228,83226,96228,05227,3620.595.500
28 de out. de 2021224,80228,26224,77228,11227,4222.890.600
27 de out. de 2021227,18227,46223,50223,65222,9727.088.500
26 de out. de 2021230,03230,72227,80227,84227,1525.290.200
25 de out. de 2021227,79229,98227,28229,57228,8716.387.100
22 de out. de 2021227,80228,39225,69227,41226,7216.887.000
21 de out. de 2021227,19229,01226,62227,95227,2617.851.600
20 de out. de 2021225,97227,98225,12227,37226,6818.130.500
19 de out. de 2021225,98226,88224,61225,87225,1915.498.400
18 de out. de 2021223,88225,68223,73225,03224,3519.082.600
15 de out. de 2021227,98228,41225,06225,16224,4827.532.700
14 de out. de 2021224,75226,00224,32225,87225,1918.160.000
13 de out. de 2021221,89222,70219,83222,57221,9019.676.200
12 de out. de 2021220,85222,47220,36221,52220,8518.800.600
11 de out. de 2021221,83223,55220,25220,31219,6415.929.800
08 de out. de 2021223,39224,11221,50221,58220,9117.972.200
07 de out. de 2021221,53224,95221,37223,26222,5824.289.300
06 de out. de 2021218,76220,20216,76219,87219,2032.893.300
05 de out. de 2021220,96223,06219,88221,02220,3520.407.600
04 de out. de 2021222,14222,32218,93220,26219,5932.580.200
01 de out. de 2021219,95223,50217,74222,28221,6132.647.000
30 de set. de 2021222,12222,61218,60218,75218,0932.860.400
29 de set. de 2021222,27222,66220,17220,82220,1523.628.900
28 de set. de 2021225,41225,60220,85221,29220,6239.938.200
27 de set. de 2021223,62227,68223,53226,44225,7529.743.200
24 de set. de 2021223,02224,36221,84223,05222,3728.866.000
24 de set. de 20210.679 Dividendo
23 de set. de 2021222,18225,65221,56224,81223,4531.057.800
22 de set. de 2021218,88222,55218,87220,90219,5732.100.300
21 de set. de 2021218,77219,29215,82217,52216,2126.711.200
20 de set. de 2021217,45218,99214,22217,19215,8844.958.500
17 de set. de 2021221,62223,03220,64222,48221,1439.957.600
16 de set. de 2021222,26223,34220,26222,19220,8522.369.000
15 de set. de 2021220,02222,74219,46222,03220,6927.572.000
14 de set. de 2021223,75223,77219,07220,04218,7130.312.600
13 de set. de 2021223,21223,38220,25222,88221,5334.693.100
10 de set. de 2021225,16225,29221,52221,62220,2824.321.600
09 de set. de 2021223,54226,29222,96223,81222,4627.180.500
08 de set. de 2021225,61225,97222,63223,92222,5725.241.500
07 de set. de 2021227,72229,00226,25226,39225,0219.153.400
03 de set. de 2021228,25228,97227,19227,96226,5818.213.100
02 de set. de 2021228,33229,84227,60229,02227,6422.810.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...