iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
40.44
+0.20 (0.50%)
At close: Oct 3, 2025, 4:00 PM EDT
40.44
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.28 | 40.55 | 40.28 | 40.49 | - | 0.63% | 13,778 |
| 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 |
| Aug 14, 2025 | 39.45 | 39.56 | 39.45 | 39.53 | 38.22 | 0.03% | 3,531 |
| Aug 13, 2025 | 39.53 | 39.57 | 39.45 | 39.52 | 38.21 | 0.41% | 6,515 |
| Aug 12, 2025 | 38.78 | 39.41 | 38.78 | 39.36 | 38.06 | 2.25% | 11,536 |
| Aug 11, 2025 | 38.63 | 38.66 | 38.45 | 38.49 | 37.22 | -0.04% | 3,945 |
| Aug 8, 2025 | 38.52 | 38.62 | 38.47 | 38.51 | 37.23 | 0.14% | 2,954 |
| Aug 7, 2025 | 38.84 | 38.84 | 38.25 | 38.45 | 37.18 | -0.12% | 7,197 |
| Aug 6, 2025 | 38.47 | 38.55 | 38.40 | 38.50 | 37.22 | 0.03% | 5,556 |
| Aug 5, 2025 | 38.35 | 38.51 | 38.16 | 38.49 | 37.21 | 0.51% | 5,308 |
| Aug 4, 2025 | 38.06 | 38.29 | 38.06 | 38.29 | 37.02 | -0.23% | 5,645 |
| Aug 1, 2025 | 38.64 | 38.64 | 38.08 | 38.38 | 36.30 | -1.72% | 14,496 |
| Jul 31, 2025 | 39.15 | 39.38 | 39.05 | 39.05 | 36.94 | -0.65% | 8,569 |
| Jul 30, 2025 | 39.59 | 39.65 | 39.31 | 39.31 | 37.18 | -0.28% | 3,579 |
| Jul 29, 2025 | 39.61 | 39.63 | 39.42 | 39.42 | 37.28 | -0.38% | 5,353 |
| Jul 28, 2025 | 39.52 | 39.59 | 39.48 | 39.57 | 37.43 | 0.10% | 9,053 |
| Jul 25, 2025 | 39.50 | 39.53 | 39.34 | 39.53 | 37.39 | 0.34% | 4,074 |