iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
40.61
+0.35 (0.86%)
At close: Sep 11, 2025, 4:00 PM EDT
40.61
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.39 | 40.61 | 40.38 | 40.61 | 40.61 | 0.86% | 10,292 |
| Sep 10, 2025 | 40.37 | 40.40 | 40.27 | 40.27 | 40.27 | - | 8,044 |
| Sep 9, 2025 | 40.28 | 40.30 | 40.18 | 40.27 | 40.27 | -0.22% | 8,727 |
| Sep 8, 2025 | 40.25 | 40.35 | 40.21 | 40.35 | 40.35 | 0.23% | 4,627 |
| Sep 5, 2025 | 40.31 | 40.31 | 40.14 | 40.26 | 40.26 | 0.46% | 6,923 |
| Sep 4, 2025 | 39.89 | 40.07 | 39.81 | 40.07 | 40.07 | 0.70% | 7,074 |
| Sep 3, 2025 | 39.69 | 39.91 | 39.60 | 39.79 | 39.79 | -1.37% | 9,043 |
| Sep 2, 2025 | 40.14 | 40.39 | 40.12 | 40.35 | 39.81 | -0.18% | 8,425 |
| Aug 29, 2025 | 40.57 | 40.57 | 40.37 | 40.42 | 39.88 | -0.25% | 7,282 |
| Aug 28, 2025 | 40.49 | 40.57 | 40.47 | 40.52 | 39.98 | 0.20% | 8,743 |
| Aug 27, 2025 | 40.38 | 40.47 | 40.38 | 40.44 | 39.90 | 0.32% | 2,047 |
| Aug 26, 2025 | 40.23 | 40.33 | 40.23 | 40.31 | 39.77 | 0.38% | 4,871 |
| Aug 25, 2025 | 40.22 | 40.30 | 40.15 | 40.16 | 39.62 | -0.35% | 9,856 |
| Aug 22, 2025 | 39.57 | 40.32 | 39.57 | 40.30 | 39.76 | 2.52% | 9,542 |
| Aug 21, 2025 | 39.24 | 39.32 | 39.15 | 39.31 | 38.78 | 0.19% | 6,252 |
| Aug 20, 2025 | 39.04 | 39.23 | 39.04 | 39.23 | 38.71 | -0.16% | 4,606 |
| Aug 19, 2025 | 39.62 | 39.63 | 39.30 | 39.30 | 38.77 | -0.72% | 5,582 |
| Aug 18, 2025 | 39.47 | 39.59 | 39.47 | 39.58 | 39.05 | 0.45% | 3,413 |
| Aug 15, 2025 | 39.63 | 39.63 | 39.38 | 39.40 | 38.87 | -0.32% | 6,761 |
| Aug 14, 2025 | 39.45 | 39.56 | 39.45 | 39.53 | 39.00 | 0.03% | 3,531 |
| Aug 13, 2025 | 39.53 | 39.57 | 39.45 | 39.52 | 38.99 | 0.41% | 6,515 |
| Aug 12, 2025 | 38.78 | 39.41 | 38.78 | 39.36 | 38.83 | 2.25% | 11,536 |
| Aug 11, 2025 | 38.63 | 38.66 | 38.45 | 38.49 | 37.98 | -0.04% | 3,945 |
| Aug 8, 2025 | 38.52 | 38.62 | 38.47 | 38.51 | 37.99 | 0.14% | 2,954 |
| Aug 7, 2025 | 38.84 | 38.84 | 38.25 | 38.45 | 37.93 | -0.12% | 7,197 |
| Aug 6, 2025 | 38.47 | 38.55 | 38.40 | 38.50 | 37.98 | 0.03% | 5,556 |
| Aug 5, 2025 | 38.35 | 38.51 | 38.16 | 38.49 | 37.97 | 0.51% | 5,308 |
| Aug 4, 2025 | 38.06 | 38.29 | 38.06 | 38.29 | 37.78 | -0.23% | 5,645 |
| Aug 1, 2025 | 38.64 | 38.64 | 38.08 | 38.38 | 37.04 | -1.72% | 14,496 |
| Jul 31, 2025 | 39.15 | 39.38 | 39.05 | 39.05 | 37.69 | -0.65% | 8,569 |
| Jul 30, 2025 | 39.59 | 39.65 | 39.31 | 39.31 | 37.93 | -0.28% | 3,579 |
| Jul 29, 2025 | 39.61 | 39.63 | 39.42 | 39.42 | 38.04 | -0.38% | 5,353 |
| Jul 28, 2025 | 39.52 | 39.59 | 39.48 | 39.57 | 38.19 | 0.10% | 9,053 |
| Jul 25, 2025 | 39.50 | 39.53 | 39.34 | 39.53 | 38.15 | 0.34% | 4,074 |
| Jul 24, 2025 | 39.49 | 39.60 | 39.40 | 39.40 | 38.02 | -0.50% | 3,509 |
| Jul 23, 2025 | 39.48 | 39.59 | 39.46 | 39.59 | 38.21 | 0.75% | 5,234 |
| Jul 22, 2025 | 39.00 | 39.36 | 39.00 | 39.30 | 37.92 | 0.58% | 6,003 |
| Jul 21, 2025 | 39.24 | 39.40 | 39.07 | 39.07 | 37.71 | -0.23% | 4,573 |
| Jul 18, 2025 | 39.48 | 39.48 | 39.11 | 39.16 | 37.79 | -0.32% | 9,348 |
| Jul 17, 2025 | 39.31 | 39.32 | 39.26 | 39.29 | 37.91 | - | 6,649 |
| Jul 16, 2025 | 39.31 | 39.31 | 39.20 | 39.29 | 37.91 | 0.08% | 2,612 |
| Jul 15, 2025 | 39.23 | 39.29 | 39.22 | 39.26 | 37.88 | -0.07% | 5,230 |
| Jul 14, 2025 | 39.29 | 39.29 | 39.20 | 39.28 | 37.91 | 0.09% | 6,908 |
| Jul 11, 2025 | 39.26 | 39.26 | 39.20 | 39.25 | 37.87 | 0.04% | 3,071 |
| Jul 10, 2025 | 39.25 | 39.26 | 39.18 | 39.23 | 37.86 | 0.07% | 5,602 |
| Jul 9, 2025 | 39.22 | 39.22 | 39.14 | 39.20 | 37.83 | 0.28% | 1,769 |
| Jul 8, 2025 | 39.15 | 39.17 | 39.09 | 39.09 | 37.73 | 0.14% | 4,829 |
| Jul 7, 2025 | 39.10 | 39.17 | 38.99 | 39.04 | 37.67 | -0.16% | 6,103 |
| Jul 3, 2025 | 38.97 | 39.14 | 38.97 | 39.10 | 37.73 | 0.10% | 9,466 |
| Jul 2, 2025 | 38.82 | 39.06 | 38.82 | 39.06 | 37.70 | -1.71% | 8,831 |