iShares Russell 2000 ETF (BMV:IWM)
Mexico · Delayed Price · Currency is MXN 4,470.00
+92.30 (2.11%)
At close: Apr 1, 2026
BMV:IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 2.11% | 30 |
| Mar 30, 2026 | 4,377.70 | 4,377.70 | 4,377.70 | 4,377.70 | 4,377.70 | -0.62% | 986 |
| Mar 27, 2026 | 4,430.00 | 4,432.25 | 4,405.00 | 4,405.00 | 4,405.00 | -0.44% | 10,426 |
| Mar 26, 2026 | 4,424.60 | 4,424.60 | 4,424.60 | 4,424.60 | 4,424.60 | -0.79% | 1,006 |
| Mar 25, 2026 | 4,469.00 | 4,469.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.95% | 153 |
| Mar 24, 2026 | 4,377.17 | 4,418.00 | 4,377.17 | 4,418.00 | 4,418.00 | -0.05% | 2,307 |
| Mar 23, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 1.24% | 8 |
| Mar 20, 2026 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | -0.32% | 11 |
| Mar 19, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -1.26% | 26 |
| Mar 17, 2026 | 4,435.95 | 4,435.95 | 4,435.95 | 4,435.95 | 4,435.95 | -0.05% | 19 |
| Mar 12, 2026 | 4,412.46 | 4,438.00 | 4,412.46 | 4,438.00 | 4,438.00 | 0.58% | 22 |
| Mar 9, 2026 | 4,412.46 | 4,412.46 | 4,412.46 | 4,412.46 | 4,412.46 | -1.53% | 10,415 |
| Mar 6, 2026 | 4,481.14 | 4,481.14 | 4,481.14 | 4,481.14 | 4,481.14 | -2.63% | 10,293 |
| Mar 4, 2026 | 4,594.60 | 4,602.00 | 4,594.60 | 4,602.00 | 4,602.00 | 0.39% | 313 |
| Mar 3, 2026 | 4,526.00 | 4,584.00 | 4,516.86 | 4,584.00 | 4,584.00 | 1.06% | 737 |
| Mar 2, 2026 | 4,502.67 | 4,536.00 | 4,502.67 | 4,536.00 | 4,536.00 | 0.76% | 704 |
| Feb 27, 2026 | 4,495.00 | 4,501.79 | 4,493.00 | 4,501.79 | 4,501.79 | -1.45% | 242 |
| Feb 26, 2026 | 4,554.00 | 4,571.00 | 4,554.00 | 4,568.00 | 4,568.00 | 1.83% | 241 |
| Feb 23, 2026 | 4,484.00 | 4,486.00 | 4,484.00 | 4,486.00 | 4,486.00 | -1.02% | 210 |
| Feb 20, 2026 | 4,535.50 | 4,535.50 | 4,532.20 | 4,532.20 | 4,532.20 | -0.35% | 48,773 |
| Feb 19, 2026 | 4,544.00 | 4,551.24 | 4,534.62 | 4,547.90 | 4,547.90 | 0.09% | 19,851 |
| Feb 18, 2026 | 4,555.83 | 4,555.83 | 4,544.00 | 4,544.00 | 4,544.00 | 0.55% | 977 |
| Feb 17, 2026 | 4,498.00 | 4,519.00 | 4,498.00 | 4,519.00 | 4,519.00 | -0.15% | 392 |
| Feb 13, 2026 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | 0.98% | 61 |
| Feb 12, 2026 | 4,535.70 | 4,535.70 | 4,480.00 | 4,482.00 | 4,482.00 | -1.48% | 45 |
| Feb 11, 2026 | 4,621.01 | 4,621.01 | 4,549.15 | 4,549.15 | 4,549.15 | -0.72% | 2,762 |
| Feb 10, 2026 | 4,595.00 | 4,600.00 | 4,582.00 | 4,582.00 | 4,582.00 | -0.27% | 435 |
| Feb 9, 2026 | 4,600.00 | 4,600.00 | 4,594.19 | 4,594.19 | 4,594.19 | 1.45% | 4,060 |
| Feb 6, 2026 | 4,530.00 | 4,530.00 | 4,528.71 | 4,528.71 | 4,528.71 | -0.03% | 61 |
| Feb 5, 2026 | 4,515.98 | 4,530.00 | 4,513.95 | 4,530.00 | 4,530.00 | 0.22% | 3,138 |
| Feb 4, 2026 | 4,515.00 | 4,519.93 | 4,476.05 | 4,519.93 | 4,519.93 | 0.11% | 29,251 |
| Jan 30, 2026 | 4,496.00 | 4,515.00 | 4,496.00 | 4,515.00 | 4,515.00 | -0.24% | 24 |
| Jan 29, 2026 | 4,519.00 | 4,527.00 | 4,500.00 | 4,525.79 | 4,525.79 | -0.26% | 22,198 |
| Jan 28, 2026 | 4,555.00 | 4,555.00 | 4,537.67 | 4,537.67 | 4,537.67 | -2.78% | 1,192 |
| Jan 23, 2026 | 4,672.12 | 4,672.12 | 4,667.25 | 4,667.25 | 4,667.25 | -1.44% | 4,423 |
| Jan 22, 2026 | 4,730.00 | 4,747.00 | 4,730.00 | 4,735.21 | 4,735.21 | 1.17% | 5,465 |
| Jan 21, 2026 | 4,625.00 | 4,681.20 | 4,617.00 | 4,680.26 | 4,680.26 | 0.54% | 4,803 |
| Jan 20, 2026 | 4,622.50 | 4,655.00 | 4,622.50 | 4,655.00 | 4,655.00 | -0.75% | 161 |
| Jan 16, 2026 | 4,695.00 | 4,704.69 | 4,690.00 | 4,690.00 | 4,690.00 | -0.13% | 1,670 |
| Jan 15, 2026 | 4,698.00 | 4,698.00 | 4,696.21 | 4,696.21 | 4,696.21 | 0.50% | 244 |
| Jan 14, 2026 | 4,672.12 | 4,673.03 | 4,672.12 | 4,673.03 | 4,673.03 | -0.11% | 17,851 |
| Jan 13, 2026 | 4,657.61 | 4,678.46 | 4,657.61 | 4,678.00 | 4,678.00 | -0.26% | 815 |
| Jan 9, 2026 | 4,705.00 | 4,705.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.97% | 13,643 |
| Jan 8, 2026 | 4,618.00 | 4,645.00 | 4,618.00 | 4,645.00 | 4,645.00 | 1.31% | 93 |
| Jan 7, 2026 | 4,568.00 | 4,600.00 | 4,568.00 | 4,585.00 | 4,585.00 | -0.43% | 35 |
| Jan 6, 2026 | 4,587.50 | 4,604.64 | 4,587.50 | 4,604.64 | 4,604.64 | 4.26% | 3,128 |
| Jan 2, 2026 | 4,416.70 | 4,416.70 | 4,416.70 | 4,416.70 | 4,416.70 | -1.32% | 3,196 |
| Dec 30, 2025 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | -0.19% | 175 |
| Dec 29, 2025 | 4,484.40 | 4,484.40 | 4,484.40 | 4,484.40 | 4,484.40 | -0.20% | 122 |
| Dec 26, 2025 | 4,491.50 | 4,493.50 | 4,491.50 | 4,493.50 | 4,493.50 | -1.88% | 400 |