Mercado abrirá em 8 h 44 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,39-2,50 (-1,34%)
No fechamento: 04:00PM EST
185,09 +0,70 (+0,38%)
Pós-fechamento: 07:59PM EST
Período:
05 de dez. de 2022 - 05 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 2023186,05186,05183,98184,39184,3936.779.700
04 de dez. de 2023184,23186,99184,02186,89186,8944.862.600
01 de dez. de 2023179,20185,18178,21184,91184,9164.172.400
30 de nov. de 2023180,05180,64178,76179,66179,6632.216.800
29 de nov. de 2023179,55181,75178,70178,98178,9831.590.200
28 de nov. de 2023178,55179,22177,20178,04178,0428.350.200
27 de nov. de 2023178,50179,11177,23178,73178,7330.665.800
24 de nov. de 2023178,05179,73177,80179,33179,3313.846.900
22 de nov. de 2023178,18179,39177,42178,13178,1328.940.900
21 de nov. de 2023178,24178,51176,91177,02177,0230.457.000
20 de nov. de 2023178,52179,65177,74179,33179,3326.665.100
17 de nov. de 2023177,45178,64177,11178,29178,2943.418.700
16 de nov. de 2023178,14178,63175,16175,88175,8846.616.700
15 de nov. de 2023178,35181,76178,11178,77178,7759.641.400
14 de nov. de 2023174,23178,47174,22178,46178,4677.611.000
13 de nov. de 2023168,24169,77167,52169,17169,1727.610.300
10 de nov. de 2023168,22169,71166,79169,11169,1136.121.300
09 de nov. de 2023171,03171,03166,98167,24167,2438.577.400
08 de nov. de 2023171,70172,13169,30169,87169,8744.938.600
07 de nov. de 2023171,56172,51170,57171,70171,7031.168.900
06 de nov. de 2023174,49174,78171,39172,31172,3135.294.400
03 de nov. de 2023172,80175,65172,78174,49174,4957.041.300
02 de nov. de 2023167,75170,00167,33169,87169,8750.458.100
01 de nov. de 2023164,46165,60163,10165,46165,4644.367.100
31 de out. de 2023163,40164,99162,83164,52164,5231.533.200
30 de out. de 2023163,79164,81161,94163,11163,1135.156.300
27 de out. de 2023164,52164,83161,67162,21162,2146.017.100
26 de out. de 2023164,15165,77163,20164,14164,1450.525.600
25 de out. de 2023165,01165,66163,40163,72163,7236.832.900
24 de out. de 2023166,45167,62165,41166,47166,4732.666.300
23 de out. de 2023165,66167,46164,65165,03165,0345.590.900
20 de out. de 2023168,66169,03166,43166,44166,4454.405.700
19 de out. de 2023170,86172,15168,36168,62168,6251.397.300
18 de out. de 2023173,64173,66171,00171,35171,3538.501.400
17 de out. de 2023171,94176,42171,90174,95174,9539.823.200
16 de out. de 2023171,74173,39171,02173,02173,0231.140.300
13 de out. de 2023172,35172,70169,69170,27170,2733.955.600
12 de out. de 2023175,88175,88170,79171,70171,7038.693.800
11 de out. de 2023176,12177,23174,38175,67175,6727.427.200
10 de out. de 2023174,31177,04174,28175,97175,9731.585.000
09 de out. de 2023171,84174,55171,77174,00174,0026.658.400
06 de out. de 2023170,37173,89169,51173,00173,0042.144.700
05 de out. de 2023170,80171,90169,94171,35171,3533.365.100
04 de out. de 2023171,01171,61169,09171,22171,2242.491.900
03 de out. de 2023172,95173,50170,37171,14171,1442.733.600
02 de out. de 2023176,33176,73173,15174,07174,0742.139.300
29 de set. de 2023178,97179,16176,15176,74176,7436.682.900
28 de set. de 2023176,09178,57175,97177,58177,5831.372.400
27 de set. de 2023175,45176,93174,46175,99175,9937.293.000
26 de set. de 2023175,50177,02174,29174,36174,3630.476.000
26 de set. de 20230.829 Dividendo
25 de set. de 2023175,69177,86175,54177,46176,6322.416.200
22 de set. de 2023177,56178,37176,56176,67175,8423.164.700
21 de set. de 2023178,50178,76177,07177,07176,2431.588.200
20 de set. de 2023182,40183,51179,82179,86179,0227.642.900
19 de set. de 2023182,49183,30181,07181,68180,8324.085.900
18 de set. de 2023183,70183,76182,37182,39181,5419.287.800
15 de set. de 2023184,79185,07182,79183,61182,7539.679.300
14 de set. de 2023184,53186,07184,24185,55184,6827.952.500
13 de set. de 2023184,50184,88182,39182,97182,1224.415.700
12 de set. de 2023184,04185,34183,74184,18183,3216.826.300
11 de set. de 2023185,26185,72184,20184,36183,5017.424.700
08 de set. de 2023184,56184,83183,45183,92183,0619.399.100
07 de set. de 2023185,14185,38183,59184,33183,4723.894.800
06 de set. de 2023187,06188,09185,09186,13185,2626.406.200
05 de set. de 2023189,65189,90186,77186,83185,9627.160.100
01 de set. de 2023190,07191,86189,85190,85189,9625.081.400
31 de ago. de 2023189,20190,26188,53188,61187,7317.953.400
30 de ago. de 2023187,73189,61187,33188,94188,0619.869.900
29 de ago. de 2023185,54188,37184,57188,23187,3522.986.000
28 de ago. de 2023184,84186,75184,82185,64184,7723.002.000
25 de ago. de 2023184,06185,00181,61184,00183,1429.340.400
24 de ago. de 2023185,25186,34183,20183,22182,3626.582.300
23 de ago. de 2023184,00186,11183,43185,79184,9221.231.100
22 de ago. de 2023185,04185,55183,22183,83182,9721.335.800
21 de ago. de 2023184,70185,28183,07184,38183,5222.678.100
18 de ago. de 2023182,21185,25181,94184,65183,7933.349.400
17 de ago. de 2023186,34186,74183,63183,65182,7926.715.100
16 de ago. de 2023187,99189,06185,81185,84184,9727.018.400
15 de ago. de 2023189,52189,64188,04188,14187,2625.491.300
14 de ago. de 2023189,94190,70188,64190,66189,7720.354.900
11 de ago. de 2023189,92191,69189,74190,99190,1021.789.000
10 de ago. de 2023192,24194,12189,89190,72189,8329.378.800
09 de ago. de 2023192,87192,88190,75191,57190,6822.293.200
08 de ago. de 2023192,14193,29190,52193,08192,1825.578.200
07 de ago. de 2023194,66195,06192,68194,30193,3920.185.000
04 de ago. de 2023194,82196,31193,71194,17193,2624.937.100
03 de ago. de 2023194,30195,64193,06194,56193,6524.279.300
02 de ago. de 2023195,59196,09194,09195,11194,2028.079.700
01 de ago. de 2023197,43197,94195,78197,80196,8827.444.300
31 de jul. de 2023196,93198,75196,92198,71197,7824.203.900
28 de jul. de 2023196,02196,95195,50196,43195,5121.612.200
27 de jul. de 2023197,63197,90193,18193,92193,0131.159.300
26 de jul. de 2023194,77197,16194,71196,46195,5420.377.900
25 de jul. de 2023194,58196,21194,42194,92194,0118.961.100
24 de jul. de 2023194,56196,26193,99194,94194,0316.929.800
21 de jul. de 2023196,39196,62194,09194,46193,5528.972.100
20 de jul. de 2023196,94196,94194,27195,08194,1727.278.100
19 de jul. de 2023196,70197,66195,93196,80195,8823.679.000
18 de jul. de 2023193,70196,39193,49195,97195,0528.551.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...