iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
39.29
+0.03 (0.08%)
At close: Jul 16, 2025, 4:00 PM
39.29
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 39.31 | 39.31 | 39.20 | 39.24 | - | -0.04% | 2,235 |
| Jul 15, 2025 | 39.23 | 39.29 | 39.22 | 39.26 | 39.26 | -0.07% | 5,230 |
| Jul 14, 2025 | 39.29 | 39.29 | 39.20 | 39.28 | 39.28 | 0.09% | 6,908 |
| Jul 11, 2025 | 39.26 | 39.26 | 39.20 | 39.25 | 39.25 | 0.04% | 3,071 |
| Jul 10, 2025 | 39.25 | 39.26 | 39.18 | 39.23 | 39.23 | 0.07% | 5,602 |
| Jul 9, 2025 | 39.22 | 39.22 | 39.14 | 39.20 | 39.20 | 0.28% | 1,769 |
| Jul 8, 2025 | 39.15 | 39.17 | 39.09 | 39.09 | 39.09 | 0.14% | 4,829 |
| Jul 7, 2025 | 39.10 | 39.17 | 38.99 | 39.04 | 39.04 | -0.16% | 6,103 |
| Jul 3, 2025 | 38.97 | 39.14 | 38.97 | 39.10 | 39.10 | 0.10% | 9,466 |
| Jul 2, 2025 | 38.82 | 39.06 | 38.82 | 39.06 | 39.06 | -1.71% | 8,831 |
| Jul 1, 2025 | 39.62 | 39.84 | 39.47 | 39.74 | 38.89 | 0.29% | 2,977 |
| Jun 30, 2025 | 39.58 | 39.68 | 39.57 | 39.62 | 38.77 | 0.01% | 10,136 |
| Jun 27, 2025 | 39.58 | 39.69 | 39.52 | 39.62 | 38.77 | 0.13% | 9,158 |
| Jun 26, 2025 | 39.28 | 39.71 | 39.28 | 39.57 | 38.72 | 0.78% | 4,635 |
| Jun 25, 2025 | 39.40 | 39.40 | 39.27 | 39.27 | 38.42 | -0.40% | 4,063 |
| Jun 24, 2025 | 39.38 | 39.45 | 39.31 | 39.42 | 38.58 | 0.62% | 3,555 |
| Jun 23, 2025 | 38.75 | 39.18 | 38.70 | 39.18 | 38.34 | 0.83% | 3,793 |
| Jun 20, 2025 | 39.00 | 39.03 | 38.86 | 38.86 | 38.03 | -0.04% | 1,644 |
| Jun 18, 2025 | 38.60 | 38.99 | 38.60 | 38.88 | 38.04 | 0.64% | 2,587 |
| Jun 17, 2025 | 38.72 | 38.72 | 38.63 | 38.63 | 37.80 | -0.91% | 548 |
| Jun 16, 2025 | 38.89 | 39.01 | 38.89 | 38.98 | 38.14 | 1.12% | 24,841 |
| Jun 13, 2025 | 38.74 | 38.83 | 38.52 | 38.55 | 37.72 | -1.05% | 3,748 |
| Jun 12, 2025 | 38.89 | 38.96 | 38.84 | 38.96 | 38.12 | 0.05% | 2,488 |
| Jun 11, 2025 | 39.11 | 39.11 | 38.94 | 38.94 | 38.11 | -0.03% | 5,298 |
| Jun 10, 2025 | 38.99 | 38.99 | 38.95 | 38.95 | 38.12 | 0.42% | 2,674 |
| Jun 9, 2025 | 38.95 | 38.95 | 38.79 | 38.79 | 37.96 | 0.28% | 6,231 |
| Jun 6, 2025 | 39.10 | 39.10 | 38.59 | 38.68 | 37.85 | 0.99% | 4,988 |
| Jun 5, 2025 | 38.26 | 38.44 | 38.19 | 38.30 | 37.48 | 0.04% | 2,460 |
| Jun 4, 2025 | 38.35 | 38.45 | 38.28 | 38.29 | 37.47 | - | 4,262 |
| Jun 3, 2025 | 37.95 | 38.34 | 37.95 | 38.29 | 37.47 | -0.60% | 6,882 |
| Jun 2, 2025 | 38.36 | 38.53 | 38.29 | 38.52 | 37.07 | -0.03% | 7,806 |
| May 30, 2025 | 38.28 | 38.56 | 38.19 | 38.53 | 37.08 | 0.03% | 5,942 |
| May 29, 2025 | 38.55 | 38.56 | 38.40 | 38.52 | 37.07 | 0.28% | 2,604 |
| May 28, 2025 | 38.78 | 38.78 | 38.41 | 38.41 | 36.97 | -0.58% | 5,652 |
| May 27, 2025 | 38.48 | 38.71 | 38.48 | 38.64 | 37.18 | 1.94% | 3,585 |
| May 23, 2025 | 37.41 | 38.02 | 37.41 | 37.90 | 36.48 | -0.35% | 2,640 |
| May 22, 2025 | 37.94 | 38.17 | 37.87 | 38.04 | 36.60 | 0.02% | 1,402 |
| May 21, 2025 | 38.50 | 38.56 | 37.99 | 38.03 | 36.60 | -1.83% | 1,915 |
| May 20, 2025 | 38.77 | 38.83 | 38.74 | 38.74 | 37.28 | 0.03% | 2,353 |
| May 19, 2025 | 38.54 | 38.73 | 38.41 | 38.73 | 37.27 | -0.16% | 9,692 |
| May 16, 2025 | 38.68 | 38.82 | 38.60 | 38.79 | 37.33 | 0.41% | 3,020 |
| May 15, 2025 | 38.65 | 38.65 | 38.60 | 38.63 | 37.18 | -0.01% | 2,237 |
| May 14, 2025 | 38.67 | 38.67 | 38.63 | 38.63 | 37.18 | 0.01% | 1,573 |
| May 13, 2025 | 38.65 | 38.65 | 38.60 | 38.63 | 37.17 | 0.02% | 3,799 |
| May 12, 2025 | 38.72 | 38.72 | 38.53 | 38.62 | 37.17 | 0.31% | 7,033 |
| May 9, 2025 | 38.56 | 38.56 | 38.50 | 38.50 | 37.05 | 0.10% | 1,371 |
| May 8, 2025 | 38.35 | 38.54 | 38.35 | 38.46 | 37.01 | 0.39% | 4,589 |
| May 7, 2025 | 38.31 | 38.33 | 38.24 | 38.31 | 36.87 | 0.19% | 1,475 |
| May 6, 2025 | 38.28 | 38.33 | 38.24 | 38.24 | 36.80 | -0.21% | 1,355 |
| May 5, 2025 | 38.34 | 38.36 | 38.32 | 38.32 | 36.88 | -0.01% | 1,587 |