Mercado fechará em 4 h 23 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,88-1,26 (-0,65%)
A partir de 09:37AM EST. Mercado aberto.
Período:
07 de fev. de 2022 - 07 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de fev. de 2023195,65193,70192,54192,88192,881.296.329
06 de fev. de 2023195,65196,38193,37194,14194,1418.052.900
03 de fev. de 2023196,11199,13195,70196,99196,9924.947.600
02 de fev. de 2023196,01199,26194,35198,32198,3231.020.400
01 de fev. de 2023191,19196,19190,13194,49194,4927.007.300
31 de jan. de 2023187,42191,58187,38191,48191,4821.567.900
30 de jan. de 2023187,84189,61186,83186,94186,9418.395.100
27 de jan. de 2023187,98190,30187,79189,58189,5819.994.600
26 de jan. de 2023188,98189,85186,29188,56188,5618.369.100
25 de jan. de 2023185,41187,51183,87187,45187,4518.174.600
24 de jan. de 2023186,59187,83185,88186,93186,9319.263.500
23 de jan. de 2023185,43188,12184,58187,33187,3320.329.900
20 de jan. de 2023182,71185,15181,27185,04185,0436.010.200
19 de jan. de 2023182,73183,10180,78182,04182,0424.624.500
18 de jan. de 2023187,45188,96183,70183,80183,8023.507.800
17 de jan. de 2023187,00187,84186,24186,82186,8222.422.600
13 de jan. de 2023184,50187,34184,33187,05187,0522.099.600
12 de jan. de 2023183,57185,95181,92185,83185,8329.650.800
11 de jan. de 2023181,26182,79180,68182,76182,7618.222.700
10 de jan. de 2023177,66180,62177,30180,51180,5118.751.100
09 de jan. de 2023179,01180,12177,65177,88177,8818.366.500
06 de jan. de 2023175,30178,04173,87177,58177,5821.945.200
05 de jan. de 2023174,59174,76172,39173,68173,6817.032.600
04 de jan. de 2023174,62176,67174,28175,56175,5622.973.500
03 de jan. de 2023175,93177,32171,90173,40173,4022.503.800
30 de dez. de 2022173,34174,72172,61174,36174,3621.250.700
29 de dez. de 2022171,72175,25171,40174,85174,8522.311.300
28 de dez. de 2022173,18174,10170,34170,53170,5319.648.000
27 de dez. de 2022174,36174,57172,58173,22173,2213.553.800
23 de dez. de 2022173,48174,45172,34174,39174,3911.647.700
22 de dez. de 2022174,33174,49170,67173,60173,6021.297.600
21 de dez. de 2022174,45176,80174,20175,90175,9022.997.200
20 de dez. de 2022171,67174,02171,18172,92172,9218.050.800
19 de dez. de 2022174,61175,05171,47172,01172,0125.614.000
16 de dez. de 2022173,80175,11172,67174,37174,3738.502.400
15 de dez. de 2022178,03178,60175,04175,68175,6833.546.700
14 de dez. de 2022181,31182,91178,83180,19180,1932.406.900
13 de dez. de 2022185,73186,64180,14181,38181,3838.445.300
13 de dez. de 20220.83 Dividendo
12 de dez. de 2022178,85181,09178,00180,72179,8922.765.400
09 de dez. de 2022179,77180,81178,56178,62177,8022.046.500
08 de dez. de 2022180,77182,63179,51180,84180,0120.971.400
07 de dez. de 2022179,75181,50179,11179,54178,7217.177.800
06 de dez. de 2022182,88182,98179,08180,07179,2418.502.100
05 de dez. de 2022186,86187,06182,18182,87182,0325.449.300
02 de dez. de 2022184,37188,86184,33188,05187,1922.574.800
01 de dez. de 2022188,15189,24186,13186,96186,1021.996.400
30 de nov. de 2022182,67187,43180,80187,37186,5128.030.100
29 de nov. de 2022181,96183,61181,96182,37181,5314.020.600
28 de nov. de 2022184,13184,92181,29181,84181,0017.465.600
25 de nov. de 2022185,09186,37184,66185,58184,7313.393.400
23 de nov. de 2022184,29185,78183,55185,19184,3419.758.800
22 de nov. de 2022183,74184,94182,33184,71183,8616.869.700
21 de nov. de 2022182,78183,19181,43182,76181,9219.038.900
18 de nov. de 2022184,59185,31182,57183,72182,8827.269.100
17 de nov. de 2022181,62182,95180,51182,54181,7020.835.700
16 de nov. de 2022186,60186,64183,71184,25183,4024.802.000
15 de nov. de 2022187,84189,56186,11187,55186,6926.128.800
14 de nov. de 2022185,79187,79184,63184,81183,9626.499.600
11 de nov. de 2022185,76188,84185,69186,90186,0428.765.400
10 de nov. de 2022181,85185,45181,15185,38184,5338.572.800
09 de nov. de 2022178,00178,67174,28174,63173,8327.277.000
08 de nov. de 2022180,23181,95177,36179,56178,7420.265.200
07 de nov. de 2022179,74180,59177,68179,49178,6720.689.900
04 de nov. de 2022178,92179,94175,47178,68177,8625.842.400
03 de nov. de 2022175,29177,94174,11176,30175,4929.093.200
02 de nov. de 2022182,84185,00177,43177,49176,6738.139.600
01 de nov. de 2022185,24185,60182,88183,58182,7427.446.700
31 de out. de 2022182,27184,24181,55183,33182,4925.699.400
28 de out. de 2022179,83183,41178,74183,16182,3233.221.600
27 de out. de 2022180,59182,00178,87179,09178,2728.651.800
26 de out. de 2022179,15182,37178,33179,05178,2337.084.700
25 de out. de 2022173,57178,90173,56178,17177,3533.105.700
24 de out. de 2022173,32174,00171,05173,44172,6427.284.500
21 de out. de 2022169,40173,20168,19172,70171,9145.402.700
20 de out. de 2022171,42173,55168,47169,03168,2526.710.700
19 de out. de 2022172,49173,40169,33171,21170,4227.146.900
18 de out. de 2022175,86177,29172,69174,17173,3734.523.100
17 de out. de 2022170,22172,62170,11172,13171,3428.199.200
14 de out. de 2022172,74173,92166,71166,81166,0429.608.600
13 de out. de 2022164,00172,20162,50171,40170,6145.376.500
12 de out. de 2022167,90168,46165,48167,26166,4926.796.700
11 de out. de 2022166,96170,11164,80167,72166,9528.009.100
10 de out. de 2022169,29169,57166,59167,67166,9023.386.400
07 de out. de 2022171,93172,47167,92168,61167,8426.536.100
06 de out. de 2022173,85176,17172,91173,72172,9222.635.900
05 de out. de 2022173,41175,33171,42174,70173,9025.281.400
04 de out. de 2022172,61176,08172,53176,00175,1937.537.300
03 de out. de 2022167,34170,30165,25169,29168,5133.611.600
30 de set. de 2022165,78169,52164,87164,92164,1640.643.800
29 de set. de 2022167,78167,93163,80166,13165,3731.464.000
28 de set. de 2022165,76170,99165,07169,94169,1635.186.500
27 de set. de 2022166,31167,63163,28164,73163,9742.406.600
26 de set. de 2022165,47168,97163,58164,17163,4230.597.800
26 de set. de 20220.861 Dividendo
23 de set. de 2022169,00169,19165,00167,31165,6840.336.900
22 de set. de 2022175,00175,58170,74171,39169,7233.468.600
21 de set. de 2022179,37181,10175,33175,34173,6429.357.100
20 de set. de 2022178,77178,94176,71178,06176,3322.247.500
19 de set. de 2022177,01180,75176,96180,52178,7725.412.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...