iShares Russell 2000 ETF (BMV:IWM)
Mexico · Delayed Price · Currency is MXN 4,445.00
+45.00 (1.02%)
At close: Sep 11, 2025
BMV:IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,426.03 | 4,426.03 | 4,426.03 | 4,426.03 | - | -0.43% | - |
| Sep 11, 2025 | 4,417.65 | 4,445.00 | 4,417.65 | 4,445.00 | - | 1.02% | 357 |
| Sep 10, 2025 | 4,425.00 | 4,425.00 | 4,400.00 | 4,400.00 | - | 0.23% | 408 |
| Sep 9, 2025 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - | -1.08% | 302 |
| Sep 8, 2025 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | - | 0.23% | 201 |
| Sep 5, 2025 | 4,433.00 | 4,433.00 | 4,428.00 | 4,428.00 | - | 0.18% | 68 |
| Sep 4, 2025 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 1.33% | 8 |
| Sep 3, 2025 | 4,370.00 | 4,375.00 | 4,362.00 | 4,362.00 | - | 0.06% | 506 |
| Sep 2, 2025 | 4,384.98 | 4,384.98 | 4,355.00 | 4,359.30 | - | -0.71% | 360 |
| Sep 1, 2025 | 4,390.69 | 4,390.69 | 4,390.69 | 4,390.69 | - | - | - |
| Aug 29, 2025 | 4,416.00 | 4,416.00 | 4,382.00 | 4,390.69 | - | -0.08% | 661 |
| Aug 28, 2025 | 4,392.00 | 4,394.33 | 4,392.00 | 4,394.33 | - | -0.40% | 48 |
| Aug 27, 2025 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | - | 1.05% | 180 |
| Aug 26, 2025 | 4,360.00 | 4,365.99 | 4,360.00 | 4,365.99 | - | 0.41% | 123 |
| Aug 25, 2025 | 4,357.00 | 4,357.00 | 4,348.00 | 4,348.00 | - | -0.54% | 362 |
| Aug 22, 2025 | 4,257.00 | 4,373.00 | 4,257.00 | 4,371.60 | - | 3.88% | 334 |
| Aug 21, 2025 | 4,208.50 | 4,208.50 | 4,208.50 | 4,208.50 | - | - | - |
| Aug 20, 2025 | 4,213.90 | 4,213.90 | 4,208.50 | 4,208.50 | - | -1.65% | 73 |
| Aug 19, 2025 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | - | - | - |
| Aug 18, 2025 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | - | -0.16% | 43 |
| Aug 15, 2025 | 4,285.92 | 4,285.92 | 4,285.92 | 4,285.92 | - | - | - |
| Aug 14, 2025 | 4,280.77 | 4,285.92 | 4,280.77 | 4,285.92 | - | 0.11% | 60 |
| Aug 13, 2025 | 4,281.23 | 4,281.23 | 4,281.23 | 4,281.23 | - | 2.41% | 12 |
| Aug 12, 2025 | 4,140.00 | 4,180.65 | 4,140.00 | 4,180.65 | - | 1.85% | 142 |
| Aug 11, 2025 | 4,104.77 | 4,104.77 | 4,104.77 | 4,104.77 | - | -0.73% | 38 |
| Aug 8, 2025 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - | - | - |
| Aug 7, 2025 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - | - | - |
| Aug 6, 2025 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - | - | - |
| Aug 5, 2025 | 4,122.00 | 4,135.00 | 4,122.00 | 4,135.00 | - | -0.07% | 171 |
| Aug 4, 2025 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | - | 2.27% | 318 |
| Aug 1, 2025 | 4,046.00 | 4,046.00 | 4,046.00 | 4,046.00 | - | -2.03% | 8 |
| Jul 31, 2025 | 4,160.71 | 4,160.71 | 4,130.00 | 4,130.00 | - | -0.94% | 77 |
| Jul 30, 2025 | 4,203.00 | 4,203.00 | 4,169.00 | 4,169.00 | - | -0.11% | 30 |
| Jul 29, 2025 | 4,173.60 | 4,173.60 | 4,173.60 | 4,173.60 | - | 0.57% | 8 |
| Jul 28, 2025 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | - | - |
| Jul 25, 2025 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | - | - |
| Jul 24, 2025 | 4,176.00 | 4,176.00 | 4,150.00 | 4,150.00 | - | 0.24% | 40,607 |
| Jul 23, 2025 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | - | - |
| Jul 22, 2025 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | -0.67% | 310 |
| Jul 21, 2025 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | - | - | - |
| Jul 18, 2025 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | - | -0.76% | 40 |
| Jul 17, 2025 | 4,202.90 | 4,202.90 | 4,200.00 | 4,200.00 | - | 1.73% | 216 |
| Jul 16, 2025 | 4,090.00 | 4,129.00 | 4,063.50 | 4,128.50 | - | -1.23% | 707 |
| Jul 15, 2025 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | - | - |
| Jul 14, 2025 | 4,145.00 | 4,180.00 | 4,145.00 | 4,180.00 | - | -0.45% | 67 |
| Jul 11, 2025 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | - | - | - |
| Jul 10, 2025 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | - | 1.43% | 19 |
| Jul 9, 2025 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 0.06% | 62 |
| Jul 8, 2025 | 4,135.00 | 4,137.71 | 4,135.00 | 4,137.71 | - | 0.92% | 228 |
| Jul 7, 2025 | 4,124.00 | 4,124.00 | 4,100.00 | 4,100.00 | - | -0.85% | 218 |