iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
43.80
+0.31 (0.72%)
At close: Dec 20, 2024, 3:45 PM
43.88
+0.08 (0.17%)
After-hours: Dec 20, 2024, 3:45 PM EST
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 43.61 | 44.09 | 43.61 | 43.80 | 43.80 | -2.45% | 5,028 |
| Dec 19, 2024 | 45.42 | 45.42 | 44.86 | 44.90 | 43.50 | -0.51% | 6,458 |
| Dec 18, 2024 | 47.29 | 47.32 | 44.91 | 45.14 | 43.73 | -4.16% | 7,477 |
| Dec 17, 2024 | 47.24 | 47.24 | 47.09 | 47.09 | 45.62 | -1.04% | 2,921 |
| Dec 16, 2024 | 47.37 | 47.73 | 47.37 | 47.59 | 46.10 | 0.62% | 5,967 |
| Dec 13, 2024 | 47.28 | 47.35 | 47.11 | 47.30 | 45.82 | -0.43% | 2,351 |
| Dec 12, 2024 | 47.77 | 47.77 | 47.50 | 47.50 | 46.02 | -0.98% | 1,349 |
| Dec 11, 2024 | 48.09 | 48.09 | 47.90 | 47.97 | 46.47 | 0.46% | 940 |
| Dec 10, 2024 | 47.68 | 47.91 | 47.68 | 47.75 | 46.26 | -0.12% | 1,502 |
| Dec 9, 2024 | 48.10 | 48.14 | 47.81 | 47.81 | 46.31 | -0.32% | 2,690 |
| Dec 6, 2024 | 48.04 | 48.04 | 47.89 | 47.96 | 46.46 | 0.46% | 5,669 |
| Dec 5, 2024 | 47.98 | 47.98 | 47.74 | 47.74 | 46.25 | -0.54% | 5,570 |
| Dec 4, 2024 | 47.85 | 48.05 | 47.85 | 48.00 | 46.50 | 0.33% | 8,785 |
| Dec 3, 2024 | 48.01 | 48.01 | 47.76 | 47.84 | 46.35 | -1.54% | 3,380 |
| Dec 2, 2024 | 48.54 | 48.68 | 48.45 | 48.59 | 46.45 | 0.16% | 5,635 |
| Nov 29, 2024 | 49.18 | 49.18 | 48.52 | 48.52 | 46.38 | 0.25% | 6,249 |
| Nov 27, 2024 | 48.56 | 48.62 | 48.36 | 48.40 | 46.27 | 0.09% | 7,023 |
| Nov 26, 2024 | 48.50 | 48.50 | 48.26 | 48.35 | 46.23 | -0.28% | 11,580 |
| Nov 25, 2024 | 48.48 | 48.61 | 48.44 | 48.49 | 46.35 | 0.87% | 10,207 |
| Nov 22, 2024 | 47.76 | 48.15 | 47.76 | 48.07 | 45.95 | 0.94% | 6,137 |
| Nov 21, 2024 | 48.20 | 48.20 | 47.18 | 47.62 | 45.53 | 1.20% | 2,967 |
| Nov 20, 2024 | 46.80 | 47.06 | 46.80 | 47.06 | 44.99 | -0.04% | 4,550 |
| Nov 19, 2024 | 46.49 | 47.08 | 46.48 | 47.08 | 45.00 | 0.57% | 13,938 |
| Nov 18, 2024 | 46.91 | 46.98 | 46.78 | 46.81 | 44.75 | 0.15% | 2,069 |
| Nov 15, 2024 | 47.20 | 47.20 | 46.55 | 46.74 | 44.68 | -0.99% | 5,460 |
| Nov 14, 2024 | 47.23 | 47.23 | 47.19 | 47.21 | 45.13 | -0.07% | 1,216 |
| Nov 13, 2024 | 47.27 | 47.32 | 47.24 | 47.24 | 45.16 | 0.10% | 2,197 |
| Nov 12, 2024 | 47.27 | 47.30 | 47.17 | 47.19 | 45.11 | -0.13% | 2,685 |
| Nov 11, 2024 | 47.33 | 47.33 | 47.10 | 47.25 | 45.17 | 0.13% | 5,390 |
| Nov 8, 2024 | 47.14 | 47.22 | 47.09 | 47.19 | 45.11 | 0.33% | 6,271 |
| Nov 7, 2024 | 46.90 | 47.09 | 46.90 | 47.03 | 44.96 | 0.20% | 4,120 |
| Nov 6, 2024 | 46.99 | 46.99 | 46.56 | 46.94 | 44.87 | 3.52% | 4,712 |
| Nov 5, 2024 | 44.95 | 45.34 | 44.95 | 45.34 | 43.35 | 1.30% | 6,087 |
| Nov 4, 2024 | 44.55 | 45.03 | 44.52 | 44.76 | 42.79 | -1.41% | 3,528 |
| Nov 1, 2024 | 45.66 | 45.66 | 45.40 | 45.40 | 42.60 | 0.36% | 1,722 |
| Oct 31, 2024 | 45.74 | 45.74 | 45.24 | 45.24 | 42.45 | -1.22% | 1,269 |
| Oct 30, 2024 | 45.73 | 46.13 | 45.73 | 45.80 | 42.98 | -0.07% | 3,518 |
| Oct 29, 2024 | 45.57 | 45.85 | 45.57 | 45.83 | 43.01 | -0.27% | 6,983 |
| Oct 28, 2024 | 45.80 | 46.02 | 45.79 | 45.96 | 43.12 | 1.34% | 3,593 |
| Oct 25, 2024 | 45.75 | 45.82 | 45.35 | 45.35 | 42.55 | -0.38% | 3,853 |
| Oct 24, 2024 | 45.58 | 45.58 | 45.33 | 45.52 | 42.72 | 0.22% | 2,572 |
| Oct 23, 2024 | 45.64 | 45.64 | 45.25 | 45.42 | 42.62 | -0.65% | 7,292 |
| Oct 22, 2024 | 45.76 | 45.76 | 45.60 | 45.72 | 42.90 | -0.15% | 6,580 |
| Oct 21, 2024 | 45.88 | 45.88 | 45.71 | 45.79 | 42.96 | -0.98% | 3,434 |
| Oct 18, 2024 | 46.38 | 46.38 | 46.24 | 46.24 | 43.39 | -0.16% | 2,550 |
| Oct 17, 2024 | 46.24 | 46.34 | 46.24 | 46.31 | 43.46 | 0.06% | 416 |
| Oct 16, 2024 | 46.16 | 46.28 | 46.15 | 46.28 | 43.43 | 0.42% | 1,526 |
| Oct 15, 2024 | 45.86 | 46.18 | 45.86 | 46.09 | 43.25 | 0.24% | 2,661 |
| Oct 14, 2024 | 45.74 | 45.98 | 45.74 | 45.98 | 43.14 | 0.52% | 4,274 |
| Oct 11, 2024 | 45.27 | 45.74 | 45.23 | 45.74 | 42.92 | 1.63% | 6,750 |
| Oct 10, 2024 | 44.85 | 45.01 | 44.77 | 45.01 | 42.23 | -0.20% | 3,181 |
| Oct 9, 2024 | 45.05 | 45.27 | 45.05 | 45.10 | 42.32 | 0.11% | 1,389 |
| Oct 8, 2024 | 45.05 | 45.07 | 45.00 | 45.05 | 42.27 | 0.28% | 2,183 |
| Oct 7, 2024 | 44.97 | 45.07 | 44.70 | 44.93 | 42.16 | -0.63% | 3,117 |
| Oct 4, 2024 | 45.05 | 45.21 | 44.95 | 45.21 | 42.42 | 1.46% | 1,489 |
| Oct 3, 2024 | 44.53 | 44.65 | 44.47 | 44.56 | 41.81 | -0.58% | 2,333 |
| Oct 2, 2024 | 44.63 | 44.94 | 44.63 | 44.82 | 42.06 | -1.98% | 2,685 |
| Oct 1, 2024 | 45.49 | 45.88 | 45.46 | 45.73 | 42.04 | -0.86% | 2,415 |
| Sep 30, 2024 | 45.98 | 46.12 | 45.98 | 46.12 | 42.41 | 0.19% | 2,142 |
| Sep 27, 2024 | 46.11 | 46.11 | 45.99 | 46.04 | 42.33 | 0.36% | 912 |
| Sep 26, 2024 | 46.00 | 46.00 | 45.81 | 45.87 | 42.17 | 0.48% | 1,795 |
| Sep 25, 2024 | 45.85 | 45.93 | 45.65 | 45.65 | 41.97 | -0.80% | 1,630 |
| Sep 24, 2024 | 45.91 | 46.04 | 45.89 | 46.02 | 42.31 | 0.22% | 2,857 |
| Sep 23, 2024 | 45.95 | 45.95 | 45.92 | 45.92 | 42.22 | -0.07% | 952 |
| Sep 20, 2024 | 45.94 | 46.03 | 45.94 | 45.95 | 42.24 | -0.35% | 1,642 |
| Sep 19, 2024 | 46.13 | 46.13 | 46.04 | 46.11 | 42.39 | -0.05% | 3,493 |
| Sep 18, 2024 | 46.24 | 46.24 | 46.06 | 46.13 | 42.42 | 0.37% | 32,241 |
| Sep 17, 2024 | 46.05 | 46.05 | 45.95 | 45.97 | 42.26 | 0.11% | 2,803 |
| Sep 16, 2024 | 45.85 | 45.92 | 45.79 | 45.92 | 42.22 | 0.16% | 2,920 |
| Sep 13, 2024 | 45.74 | 45.90 | 45.73 | 45.84 | 42.15 | 0.85% | 2,002 |
| Sep 12, 2024 | 45.42 | 45.45 | 45.42 | 45.45 | 41.79 | 0.70% | 884 |
| Sep 11, 2024 | 44.76 | 45.14 | 44.56 | 45.14 | 41.50 | 0.44% | 1,597 |
| Sep 10, 2024 | 44.95 | 44.95 | 44.73 | 44.94 | 41.32 | -0.04% | 2,728 |
| Sep 9, 2024 | 44.89 | 45.16 | 44.86 | 44.96 | 41.33 | 0.49% | 3,000 |
| Sep 6, 2024 | 45.15 | 45.15 | 44.70 | 44.74 | 41.13 | -0.80% | 1,721 |
| Sep 5, 2024 | 45.15 | 45.15 | 45.10 | 45.10 | 41.46 | -0.31% | 3,337 |
| Sep 4, 2024 | 45.40 | 45.40 | 45.24 | 45.24 | 41.59 | -1.97% | 1,393 |
| Sep 3, 2024 | 46.49 | 46.49 | 46.15 | 46.15 | 41.57 | -1.03% | 2,704 |
| Aug 30, 2024 | 46.61 | 46.63 | 46.43 | 46.63 | 42.00 | 0.29% | 2,402 |
| Aug 29, 2024 | 46.46 | 46.66 | 46.46 | 46.50 | 41.88 | 0.23% | 3,768 |
| Aug 28, 2024 | 46.47 | 46.51 | 46.35 | 46.39 | 41.79 | -0.24% | 3,229 |
| Aug 27, 2024 | 46.50 | 46.50 | 46.44 | 46.50 | 41.89 | -0.03% | 2,881 |
| Aug 26, 2024 | 46.77 | 46.77 | 46.48 | 46.52 | 41.90 | 0.12% | 5,167 |
| Aug 23, 2024 | 46.08 | 46.46 | 46.08 | 46.46 | 41.85 | 1.12% | 547 |
| Aug 22, 2024 | 45.98 | 46.08 | 45.93 | 45.95 | 41.39 | -0.43% | 7,749 |
| Aug 21, 2024 | 46.02 | 46.16 | 45.99 | 46.15 | 41.57 | 0.35% | 3,052 |
| Aug 20, 2024 | 46.19 | 46.19 | 45.91 | 45.98 | 41.42 | -0.36% | 1,249 |
| Aug 19, 2024 | 45.96 | 46.22 | 45.96 | 46.15 | 41.57 | 0.52% | 1,186 |
| Aug 16, 2024 | 45.64 | 45.96 | 45.64 | 45.91 | 41.36 | 0.20% | 2,203 |
| Aug 15, 2024 | 45.57 | 46.00 | 45.42 | 45.82 | 41.28 | 2.57% | 3,848 |
| Aug 14, 2024 | 44.80 | 44.81 | 44.50 | 44.67 | 40.24 | -0.43% | 2,764 |
| Aug 13, 2024 | 44.44 | 44.87 | 44.42 | 44.87 | 40.42 | 1.70% | 2,566 |
| Aug 12, 2024 | 44.45 | 44.45 | 44.12 | 44.12 | 39.74 | -0.97% | 1,543 |
| Aug 9, 2024 | 44.65 | 44.65 | 44.28 | 44.55 | 40.13 | -0.03% | 2,359 |
| Aug 8, 2024 | 44.21 | 44.56 | 44.21 | 44.56 | 40.14 | 2.25% | 1,615 |
| Aug 7, 2024 | 44.78 | 44.78 | 43.58 | 43.58 | 39.26 | -1.31% | 655 |
| Aug 6, 2024 | 44.01 | 44.46 | 43.65 | 44.16 | 39.78 | 1.34% | 4,490 |
| Aug 5, 2024 | 42.96 | 43.83 | 42.54 | 43.58 | 39.25 | -3.31% | 4,378 |
| Aug 2, 2024 | 45.10 | 45.17 | 44.71 | 45.07 | 40.60 | -4.05% | 3,301 |
| Aug 1, 2024 | 48.19 | 48.19 | 46.75 | 46.97 | 41.83 | -2.26% | 4,090 |