iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
41.52
+0.45 (1.10%)
At close: Oct 24, 2025, 4:00 PM EDT
41.52
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 41.56 | 41.64 | 41.52 | 41.52 | - | 1.10% | 6,772 |
| Oct 23, 2025 | 40.93 | 41.19 | 40.93 | 41.07 | 41.07 | 0.82% | 7,254 |
| Oct 22, 2025 | 41.07 | 41.08 | 40.47 | 40.74 | 40.74 | -1.07% | 7,103 |
| Oct 21, 2025 | 40.99 | 41.25 | 40.99 | 41.18 | 41.18 | -0.03% | 2,352 |
| Oct 20, 2025 | 40.95 | 41.27 | 40.95 | 41.19 | 41.19 | 1.34% | 3,214 |
| Oct 17, 2025 | 40.67 | 40.70 | 40.37 | 40.65 | 40.65 | -0.35% | 4,743 |
| Oct 16, 2025 | 40.92 | 40.94 | 40.72 | 40.79 | 40.79 | -0.09% | 5,442 |
| Oct 15, 2025 | 40.86 | 40.87 | 40.74 | 40.83 | 40.83 | 0.30% | 9,913 |
| Oct 14, 2025 | 40.17 | 40.75 | 40.15 | 40.71 | 40.71 | 0.51% | 10,374 |
| Oct 13, 2025 | 40.29 | 40.58 | 40.25 | 40.50 | 40.50 | 1.95% | 6,451 |
| Oct 10, 2025 | 40.56 | 40.56 | 39.73 | 39.73 | 39.73 | -2.01% | 6,352 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.50 | 40.54 | 40.54 | -0.12% | 9,800 |
| Oct 8, 2025 | 40.40 | 40.62 | 40.38 | 40.59 | 40.59 | 0.63% | 2,364 |
| Oct 7, 2025 | 40.59 | 40.60 | 40.27 | 40.34 | 40.34 | -0.56% | 19,351 |
| Oct 6, 2025 | 40.56 | 40.62 | 40.51 | 40.56 | 40.56 | 0.30% | 10,683 |
| Oct 3, 2025 | 40.28 | 40.55 | 40.28 | 40.44 | 40.44 | 0.50% | 25,022 |
| Oct 2, 2025 | 40.29 | 40.29 | 40.07 | 40.24 | 40.24 | -1.64% | 20,383 |
| Oct 1, 2025 | 40.79 | 40.91 | 40.77 | 40.91 | 40.10 | 0.27% | 7,349 |
| Sep 30, 2025 | 40.75 | 40.80 | 40.63 | 40.80 | 39.99 | 0.05% | 1,879 |
| Sep 29, 2025 | 40.75 | 40.78 | 40.68 | 40.78 | 39.97 | 0.34% | 6,109 |
| Sep 26, 2025 | 40.66 | 40.71 | 40.50 | 40.64 | 39.83 | 0.63% | 3,188 |
| Sep 25, 2025 | 40.40 | 40.44 | 40.20 | 40.39 | 39.58 | -0.60% | 4,799 |
| Sep 24, 2025 | 40.76 | 40.76 | 40.63 | 40.63 | 39.82 | -0.28% | 2,830 |
| Sep 23, 2025 | 40.90 | 40.99 | 40.70 | 40.74 | 39.93 | -0.16% | 5,977 |
| Sep 22, 2025 | 40.70 | 40.81 | 40.65 | 40.81 | 40.00 | 0.30% | 10,944 |
| Sep 19, 2025 | 40.82 | 40.82 | 40.61 | 40.69 | 39.88 | -0.30% | 3,113 |
| Sep 18, 2025 | 40.82 | 40.82 | 40.72 | 40.81 | 40.00 | 0.54% | 11,184 |
| Sep 17, 2025 | 40.59 | 40.68 | 40.53 | 40.59 | 39.78 | 0.10% | 26,903 |
| Sep 16, 2025 | 40.55 | 40.55 | 40.46 | 40.55 | 39.74 | 0.07% | 4,195 |
| Sep 15, 2025 | 40.51 | 40.60 | 40.51 | 40.52 | 39.71 | - | 11,020 |
| Sep 12, 2025 | 40.56 | 40.57 | 40.52 | 40.52 | 39.71 | -0.22% | 3,625 |
| Sep 11, 2025 | 40.39 | 40.61 | 40.38 | 40.61 | 39.80 | 0.86% | 10,292 |
| Sep 10, 2025 | 40.37 | 40.40 | 40.27 | 40.27 | 39.46 | - | 8,044 |
| Sep 9, 2025 | 40.28 | 40.30 | 40.18 | 40.27 | 39.47 | -0.22% | 8,727 |
| Sep 8, 2025 | 40.25 | 40.35 | 40.21 | 40.35 | 39.55 | 0.23% | 4,627 |
| Sep 5, 2025 | 40.31 | 40.31 | 40.14 | 40.26 | 39.46 | 0.46% | 6,923 |
| Sep 4, 2025 | 39.89 | 40.07 | 39.81 | 40.07 | 39.28 | 0.70% | 7,074 |
| Sep 3, 2025 | 39.69 | 39.91 | 39.60 | 39.79 | 39.00 | -1.37% | 9,043 |
| Sep 2, 2025 | 40.14 | 40.39 | 40.12 | 40.35 | 39.01 | -0.18% | 8,425 |
| Aug 29, 2025 | 40.57 | 40.57 | 40.37 | 40.42 | 39.08 | -0.25% | 7,282 |
| Aug 28, 2025 | 40.49 | 40.57 | 40.47 | 40.52 | 39.18 | 0.20% | 8,743 |
| Aug 27, 2025 | 40.38 | 40.47 | 40.38 | 40.44 | 39.11 | 0.32% | 2,047 |
| Aug 26, 2025 | 40.23 | 40.33 | 40.23 | 40.31 | 38.98 | 0.38% | 4,871 |
| Aug 25, 2025 | 40.22 | 40.30 | 40.15 | 40.16 | 38.83 | -0.35% | 9,856 |
| Aug 22, 2025 | 39.57 | 40.32 | 39.57 | 40.30 | 38.97 | 2.52% | 9,542 |
| Aug 21, 2025 | 39.24 | 39.32 | 39.15 | 39.31 | 38.01 | 0.19% | 6,252 |
| Aug 20, 2025 | 39.04 | 39.23 | 39.04 | 39.23 | 37.94 | -0.16% | 4,606 |
| Aug 19, 2025 | 39.62 | 39.63 | 39.30 | 39.30 | 38.00 | -0.72% | 5,582 |
| Aug 18, 2025 | 39.47 | 39.59 | 39.47 | 39.58 | 38.27 | 0.45% | 3,413 |
| Aug 15, 2025 | 39.63 | 39.63 | 39.38 | 39.40 | 38.10 | -0.32% | 6,761 |