iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
40.73
-0.64 (-1.56%)
At close: Mar 28, 2025, 1:26 PM
40.50
-0.23 (-0.57%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.09 | 41.09 | 40.63 | 40.73 | 40.73 | -1.56% | 2,225 |
| Mar 27, 2025 | 41.37 | 41.60 | 41.37 | 41.38 | 41.38 | -0.20% | 2,530 |
| Mar 26, 2025 | 41.62 | 41.62 | 41.38 | 41.46 | 41.46 | -0.67% | 1,041 |
| Mar 25, 2025 | 41.74 | 41.81 | 41.72 | 41.74 | 41.74 | -0.21% | 1,461 |
| Mar 24, 2025 | 41.60 | 41.82 | 41.60 | 41.82 | 41.82 | 1.56% | 2,063 |
| Mar 21, 2025 | 40.87 | 41.18 | 40.87 | 41.18 | 41.18 | -0.31% | 3,021 |
| Mar 20, 2025 | 41.39 | 41.65 | 41.29 | 41.31 | 41.31 | -0.56% | 2,044 |
| Mar 19, 2025 | 41.11 | 41.63 | 41.11 | 41.54 | 41.54 | 1.54% | 1,036 |
| Mar 18, 2025 | 40.81 | 40.91 | 40.81 | 40.91 | 40.91 | -0.97% | 1,297 |
| Mar 17, 2025 | 40.90 | 41.31 | 40.90 | 41.31 | 41.31 | 1.27% | 1,997 |
| Mar 14, 2025 | 40.24 | 40.79 | 40.24 | 40.79 | 40.79 | 2.58% | 2,775 |
| Mar 13, 2025 | 40.25 | 40.25 | 39.62 | 39.77 | 39.77 | -1.65% | 1,782 |
| Mar 12, 2025 | 40.40 | 40.60 | 40.40 | 40.44 | 40.44 | 0.06% | 780 |
| Mar 11, 2025 | 40.32 | 40.61 | 39.86 | 40.41 | 40.41 | 0.23% | 3,378 |
| Mar 10, 2025 | 40.95 | 41.00 | 40.08 | 40.32 | 40.32 | -2.61% | 4,703 |
| Mar 7, 2025 | 41.02 | 41.50 | 40.59 | 41.40 | 41.40 | 0.46% | 4,272 |
| Mar 6, 2025 | 41.40 | 41.51 | 40.88 | 41.21 | 41.21 | -1.54% | 2,811 |
| Mar 5, 2025 | 41.55 | 41.90 | 41.27 | 41.86 | 41.86 | 0.88% | 2,244 |
| Mar 4, 2025 | 41.62 | 41.89 | 40.90 | 41.49 | 41.49 | -1.81% | 18,133 |
| Mar 3, 2025 | 43.49 | 43.54 | 42.24 | 42.25 | 41.87 | -2.80% | 8,235 |
| Feb 28, 2025 | 42.88 | 43.58 | 42.88 | 43.47 | 43.08 | 1.09% | 5,011 |
| Feb 27, 2025 | 43.30 | 43.61 | 43.00 | 43.00 | 42.61 | -1.34% | 3,574 |
| Feb 26, 2025 | 43.74 | 44.07 | 43.50 | 43.58 | 43.19 | 0.04% | 25,494 |
| Feb 25, 2025 | 43.82 | 43.82 | 43.26 | 43.57 | 43.17 | -0.42% | 8,992 |
| Feb 24, 2025 | 44.26 | 44.26 | 43.68 | 43.75 | 43.36 | -0.57% | 6,926 |
| Feb 21, 2025 | 44.90 | 44.91 | 43.98 | 44.00 | 43.61 | -2.38% | 6,948 |
| Feb 20, 2025 | 45.25 | 45.25 | 44.87 | 45.07 | 44.67 | -0.77% | 2,019 |
| Feb 19, 2025 | 45.33 | 45.56 | 45.32 | 45.42 | 45.01 | -0.11% | 5,822 |
| Feb 18, 2025 | 45.55 | 45.56 | 45.33 | 45.47 | 45.06 | 0.31% | 3,929 |
| Feb 14, 2025 | 45.35 | 45.52 | 45.30 | 45.33 | 44.92 | 0.14% | 2,159 |
| Feb 13, 2025 | 45.12 | 45.27 | 45.00 | 45.27 | 44.86 | 1.01% | 3,215 |
| Feb 12, 2025 | 44.72 | 44.87 | 44.60 | 44.82 | 44.41 | -0.51% | 4,034 |
| Feb 11, 2025 | 45.03 | 45.06 | 45.00 | 45.05 | 44.64 | -0.32% | 3,978 |
| Feb 10, 2025 | 45.12 | 45.20 | 45.12 | 45.19 | 44.79 | 0.42% | 1,607 |
| Feb 7, 2025 | 45.37 | 45.62 | 44.96 | 45.00 | 44.60 | -0.55% | 6,108 |
| Feb 6, 2025 | 45.44 | 45.44 | 45.15 | 45.25 | 44.84 | 0.01% | 5,431 |
| Feb 5, 2025 | 45.13 | 45.26 | 45.13 | 45.24 | 44.84 | 0.60% | 4,718 |
| Feb 4, 2025 | 44.51 | 45.00 | 44.50 | 44.97 | 44.57 | -0.72% | 15,452 |
| Feb 3, 2025 | 44.97 | 45.42 | 44.83 | 45.30 | 44.16 | -0.64% | 7,145 |
| Jan 31, 2025 | 45.90 | 46.05 | 45.52 | 45.59 | 44.45 | -0.46% | 3,766 |
| Jan 30, 2025 | 45.93 | 45.99 | 45.80 | 45.80 | 44.65 | 0.58% | 1,336 |
| Jan 29, 2025 | 45.62 | 45.70 | 45.54 | 45.54 | 44.40 | -0.12% | 1,548 |
| Jan 28, 2025 | 45.55 | 45.67 | 45.43 | 45.59 | 44.45 | 0.26% | 1,969 |
| Jan 27, 2025 | 45.50 | 45.52 | 45.42 | 45.47 | 44.33 | -0.56% | 1,686 |
| Jan 24, 2025 | 45.74 | 45.85 | 45.73 | 45.73 | 44.58 | -0.08% | 1,727 |
| Jan 23, 2025 | 45.66 | 45.76 | 45.63 | 45.76 | 44.62 | 0.28% | 2,562 |
| Jan 22, 2025 | 45.61 | 45.70 | 45.58 | 45.63 | 44.49 | -0.22% | 4,498 |
| Jan 21, 2025 | 45.43 | 45.75 | 45.43 | 45.73 | 44.59 | 1.03% | 5,516 |
| Jan 17, 2025 | 45.50 | 45.50 | 45.23 | 45.27 | 44.13 | 0.23% | 5,227 |
| Jan 16, 2025 | 45.07 | 45.21 | 45.00 | 45.16 | 44.03 | 0.38% | 5,076 |