iShares Russell 2000 ETF (BMV:IWM)
Mexico · Delayed Price · Currency is MXN 5,061.23
+145.73 (2.96%)
Last updated: Jun 12, 2026, 11:15 AM CST
BMV:IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,000.00 | 5,061.23 | 5,000.00 | 5,046.00 | 5,046.00 | 2.65% | 650 |
| Jun 10, 2026 | 4,933.00 | 4,933.00 | 4,915.50 | 4,915.50 | 4,915.50 | -1.02% | 307 |
| Jun 9, 2026 | 4,930.01 | 4,966.00 | 4,854.39 | 4,966.00 | 4,966.00 | 0.51% | 153 |
| Jun 5, 2026 | 4,941.02 | 4,941.02 | 4,941.02 | 4,941.02 | 4,941.02 | -1.74% | 7 |
| Jun 2, 2026 | 5,028.66 | 5,028.66 | 5,028.66 | 5,028.66 | 5,028.66 | 0.57% | 468 |
| Jun 1, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.81% | 20 |
| May 29, 2026 | 5,054.39 | 5,054.39 | 5,041.00 | 5,041.00 | 5,041.00 | -0.34% | 161 |
| May 28, 2026 | 5,062.00 | 5,062.00 | 5,058.30 | 5,058.30 | 5,058.30 | 0.16% | 317 |
| May 27, 2026 | 5,052.00 | 5,052.00 | 5,049.12 | 5,050.00 | 5,050.00 | 0.78% | 214 |
| May 26, 2026 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 3.90% | 27 |
| May 20, 2026 | 4,822.70 | 4,822.70 | 4,822.70 | 4,822.70 | 4,822.70 | 1.32% | 322 |
| May 19, 2026 | 4,770.00 | 4,770.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.29% | 904 |
| May 18, 2026 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | -1.64% | 22 |
| May 15, 2026 | 4,816.81 | 4,825.00 | 4,816.81 | 4,825.00 | 4,825.00 | -0.82% | 9,561 |
| May 13, 2026 | 4,858.87 | 4,864.71 | 4,858.87 | 4,864.71 | 4,864.71 | 0.09% | 93 |
| May 12, 2026 | 4,860.20 | 4,860.20 | 4,860.20 | 4,860.20 | 4,860.20 | -1.32% | 110 |
| May 11, 2026 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.82% | 328 |
| May 8, 2026 | 4,871.00 | 4,885.00 | 4,871.00 | 4,885.00 | 4,885.00 | 0.10% | 35 |
| May 7, 2026 | 4,885.00 | 4,885.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.44% | 25 |
| May 5, 2026 | 4,895.00 | 4,902.00 | 4,895.00 | 4,901.80 | 4,901.80 | 0.86% | 748 |
| May 4, 2026 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.02% | 11 |
| Apr 30, 2026 | 4,844.00 | 4,859.04 | 4,844.00 | 4,859.04 | 4,859.04 | 2.40% | 67 |
| Apr 29, 2026 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | -0.24% | 305 |
| Apr 28, 2026 | 4,756.20 | 4,756.20 | 4,756.20 | 4,756.20 | 4,756.20 | -0.95% | 45 |
| Apr 27, 2026 | 4,794.88 | 4,802.00 | 4,794.88 | 4,802.00 | 4,802.00 | -0.44% | 282 |
| Apr 24, 2026 | 4,803.84 | 4,827.00 | 4,803.84 | 4,823.20 | 4,823.20 | 0.86% | 63 |
| Apr 23, 2026 | 4,781.00 | 4,782.00 | 4,766.75 | 4,782.00 | 4,782.00 | -0.01% | 184 |
| Apr 22, 2026 | 4,783.20 | 4,783.20 | 4,782.00 | 4,782.71 | 4,782.71 | -0.01% | 912 |
| Apr 21, 2026 | 4,801.00 | 4,801.00 | 4,783.00 | 4,783.00 | 4,783.00 | -0.39% | 341 |
| Apr 20, 2026 | 4,788.15 | 4,801.73 | 4,783.50 | 4,801.73 | 4,801.73 | 3.26% | 38 |
| Apr 16, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 2.31% | 50 |
| Apr 13, 2026 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | -0.15% | 50 |
| Apr 9, 2026 | 4,560.00 | 4,560.00 | 4,551.96 | 4,551.96 | 4,551.96 | 0.43% | 8,242 |
| Apr 8, 2026 | 4,532.29 | 4,532.29 | 4,532.29 | 4,532.29 | 4,532.29 | 1.62% | 83 |
| Apr 7, 2026 | 4,460.01 | 4,460.20 | 4,460.01 | 4,460.03 | 4,460.03 | -0.58% | 55 |
| Apr 6, 2026 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | 0.36% | 11 |
| 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 | 0.13% | 19 |
| Mar 12, 2026 | 4,412.46 | 4,438.00 | 4,412.46 | 4,438.00 | 4,430.14 | 0.58% | 22 |
| Mar 9, 2026 | 4,412.46 | 4,412.46 | 4,412.46 | 4,412.46 | 4,404.65 | -1.53% | 10,415 |
| Mar 6, 2026 | 4,481.14 | 4,481.14 | 4,481.14 | 4,481.14 | 4,473.20 | -2.63% | 10,293 |
| Mar 4, 2026 | 4,594.60 | 4,602.00 | 4,594.60 | 4,602.00 | 4,593.85 | 0.39% | 313 |