IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2023176,71177,55174,76175,50175,5025.520.100
26 de mai. de 2023174,30176,38174,02176,15176,1529.727.000
25 de mai. de 2023175,25175,53172,70174,17174,1736.202.600
24 de mai. de 2023176,55176,74174,67175,54175,5428.744.200
23 de mai. de 2023177,91180,53177,38177,42177,4232.708.900
22 de mai. de 2023176,62179,02176,04178,26178,2628.207.200
19 de mai. de 2023178,51178,89175,25176,11176,1134.298.000
18 de mai. de 2023175,56177,57175,02177,19177,1930.446.600
17 de mai. de 2023173,43176,50172,16176,12176,1238.231.600
16 de mai. de 2023173,61174,81172,23172,28172,2824.212.900
15 de mai. de 2023173,31175,71172,82174,83174,8324.310.000
12 de mai. de 2023173,65174,21171,65172,72172,7220.396.400
11 de mai. de 2023173,22173,78172,11173,07173,0725.884.600
10 de mai. de 2023175,96176,02172,72174,41174,4127.281.900
09 de mai. de 2023172,98174,27172,16173,53173,5321.465.500
08 de mai. de 2023175,26175,55173,13174,05174,0522.109.900
05 de mai. de 2023173,29175,10173,10174,45174,4535.436.200
04 de mai. de 2023171,32171,56168,78170,40170,4042.382.100
03 de mai. de 2023172,22175,70172,19172,33172,3343.261.400
02 de mai. de 2023174,40174,45169,92171,70171,7040.851.100
01 de mai. de 2023175,00177,34174,76175,30175,3027.420.100
28 de abr. de 2023173,29175,83173,18175,20175,2031.897.900
27 de abr. de 2023172,03173,86170,94173,68173,6833.424.100
26 de abr. de 2023172,23173,40171,00171,39171,3930.309.800
25 de abr. de 2023175,63175,94173,01173,06173,0628.857.900
24 de abr. de 2023177,38178,45176,50177,44177,4417.781.000
21 de abr. de 2023177,81177,96175,86177,56177,5625.972.800
20 de abr. de 2023177,15178,43176,52177,33177,3320.336.300
19 de abr. de 2023177,08178,79176,58178,25178,2519.306.800
18 de abr. de 2023179,59179,63176,94178,02178,0222.873.100
17 de abr. de 2023176,97178,86176,75178,78178,7822.177.300
14 de abr. de 2023178,33179,22175,34176,51176,5129.600.400
13 de abr. de 2023176,54178,69175,93178,17178,1723.259.900
12 de abr. de 2023178,82178,98175,58175,84175,8427.018.100
11 de abr. de 2023176,57177,97176,12177,14177,1421.876.200
10 de abr. de 2023173,07175,88173,03175,75175,7522.237.800
06 de abr. de 2023173,72174,46172,68173,89173,8926.366.300
05 de abr. de 2023174,25174,83172,53173,63173,6328.247.300
04 de abr. de 2023178,92179,10174,32175,35175,3533.487.200
03 de abr. de 2023178,95179,78176,49178,48178,4827.609.000
31 de mar. de 2023176,40178,64176,37178,40178,4039.602.900
30 de mar. de 2023176,88177,31174,45175,18175,1826.728.600
29 de mar. de 2023175,34175,55173,57175,42175,4225.564.800
28 de mar. de 2023173,10174,51172,69173,45173,4528.555.100
27 de mar. de 2023173,84174,73172,36173,70173,7033.880.600
24 de mar. de 2023168,75172,11167,46171,79171,7947.519.700
23 de mar. de 2023172,28174,39168,71170,25170,2547.720.900
23 de mar. de 20230.631 Dividendo
22 de mar. de 2023176,52177,35171,53171,64171,0156.098.200
21 de mar. de 2023176,55178,18175,96176,65176,0034.465.900
20 de mar. de 2023173,05175,37172,53173,45172,8146.103.200
17 de mar. de 2023174,04174,76170,86171,23170,6070.239.900
16 de mar. de 2023171,47177,38170,50175,98175,3352.392.300
15 de mar. de 2023171,93173,91170,38173,61172,9754.405.800
14 de mar. de 2023178,60179,26174,61176,52175,8748.946.200
13 de mar. de 2023172,52176,40171,07173,31172,6774.171.500
10 de mar. de 2023180,39180,39174,26176,18175,5369.274.200
09 de mar. de 2023186,73187,27181,28181,41180,7433.546.900
08 de mar. de 2023186,79187,61185,12186,60185,9122.505.900
07 de mar. de 2023188,65189,07186,22186,51185,8225.865.700
06 de mar. de 2023191,56191,74187,90188,70188,0123.266.700
03 de mar. de 2023189,67191,93188,42191,50190,8022.774.300
02 de mar. de 2023186,86189,30186,12188,87188,1818.104.400
01 de mar. de 2023188,19189,49187,19188,42187,7322.532.800
28 de fev. de 2023188,12190,02188,07188,18187,4919.542.600
27 de fev. de 2023189,13190,20187,60188,17187,4817.562.900
24 de fev. de 2023186,65187,78185,78187,51186,8224.280.700
23 de fev. de 2023189,35190,30186,70189,28188,5821.311.700
22 de fev. de 2023187,83189,15186,75187,94187,2524.651.700
21 de fev. de 2023190,75191,34187,24187,43186,7426.004.000
17 de fev. de 2023191,88193,37190,97193,13192,4223.892.200
16 de fev. de 2023191,80194,87191,25192,60191,8921.366.300
15 de fev. de 2023190,98194,55190,53194,46193,7518.721.200
14 de fev. de 2023191,28193,95190,08192,51191,8021.889.600
13 de fev. de 2023190,51192,86189,31192,60191,8915.754.400
10 de fev. de 2023189,28190,63188,53190,31189,6115.248.700
09 de fev. de 2023194,23195,12189,43189,93189,2320.516.600
08 de fev. de 2023194,36195,37192,20192,72192,0117.933.500
07 de fev. de 2023193,41196,10191,65195,58194,8627.074.100
06 de fev. de 2023195,65196,38193,37194,14193,4318.160.100
03 de fev. de 2023196,11199,13195,70196,99196,2724.981.500
02 de fev. de 2023196,01199,26194,35198,32197,5931.020.400
01 de fev. de 2023191,19196,19190,13194,49193,7827.007.300
31 de jan. de 2023187,42191,58187,38191,48190,7821.567.900
30 de jan. de 2023187,84189,61186,83186,94186,2518.395.100
27 de jan. de 2023187,98190,30187,79189,58188,8820.019.900
26 de jan. de 2023188,98189,85186,29188,56187,8718.369.100
25 de jan. de 2023185,41187,51183,87187,45186,7618.174.600
24 de jan. de 2023186,59187,83185,88186,93186,2419.263.500
23 de jan. de 2023185,43188,12184,58187,33186,6420.329.900
20 de jan. de 2023182,71185,15181,27185,04184,3636.070.300
19 de jan. de 2023182,73183,10180,78182,04181,3724.624.500
18 de jan. de 2023187,45188,96183,70183,80183,1223.507.800
17 de jan. de 2023187,00187,84186,24186,82186,1322.422.600
13 de jan. de 2023184,50187,34184,33187,05186,3622.120.000
12 de jan. de 2023183,57185,95181,92185,83185,1529.650.800
11 de jan. de 2023181,26182,79180,68182,76182,0918.222.700
10 de jan. de 2023177,66180,62177,30180,51179,8518.751.100
09 de jan. de 2023179,01180,12177,65177,88177,2318.366.500
06 de jan. de 2023175,30178,04173,87177,58176,9321.986.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...