iShares Russell 2000 ETF (BVL:IWM)
Peru · Delayed Price · Currency is PEN · Price in USD 244.00
-1.08 (-0.44%)
At close: Mar 31, 2026
BVL:IWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 242.53 | 244.00 | 242.53 | 244.00 | 244.00 | -0.44% | 157 |
| Mar 30, 2026 | 245.08 | 245.08 | 245.08 | 245.08 | 245.08 | - | - |
| Mar 27, 2026 | 245.08 | 245.08 | 245.08 | 245.08 | 245.08 | -0.78% | 421 |
| Mar 26, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 25, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 24, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 23, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 20, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 19, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 18, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 17, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | - | - |
| Mar 16, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 246.57 | - | - |
| Mar 13, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 246.57 | -0.91% | 39 |
| Mar 12, 2026 | 249.27 | 249.27 | 249.27 | 249.27 | 248.82 | -2.74% | 40 |
| Mar 11, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 255.84 | - | - |
| Mar 10, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 255.84 | -1.84% | 198 |
| Mar 9, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 260.63 | - | - |
| Mar 6, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 260.63 | - | - |
| Mar 5, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 260.63 | - | - |
| Mar 4, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 260.63 | -0.08% | 135 |
| Mar 3, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 260.83 | - | - |
| Mar 2, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 260.83 | - | - |
| Feb 27, 2026 | 260.50 | 261.30 | 260.50 | 261.30 | 260.83 | -1.91% | 1,110 |
| Feb 26, 2026 | 266.38 | 266.38 | 266.38 | 266.38 | 265.90 | - | - |
| Feb 25, 2026 | 266.38 | 266.38 | 266.38 | 266.38 | 265.90 | - | - |
| Feb 24, 2026 | 266.38 | 266.38 | 266.38 | 266.38 | 265.90 | - | - |
| Feb 23, 2026 | 266.38 | 266.38 | 266.38 | 266.38 | 265.90 | - | - |
| Feb 20, 2026 | 266.38 | 266.38 | 266.38 | 266.38 | 265.90 | - | - |
| Feb 19, 2026 | 266.38 | 266.38 | 266.38 | 266.38 | 265.90 | - | - |
| Feb 18, 2026 | 266.38 | 266.38 | 266.38 | 266.38 | 265.90 | 2.30% | 92 |
| Feb 17, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.93 | - | - |
| Feb 16, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.93 | - | - |
| Feb 13, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.93 | -1.03% | 202 |
| Feb 11, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 262.63 | -2.10% | 70 |
| Feb 10, 2026 | 268.75 | 268.75 | 268.75 | 268.75 | 268.27 | 2.77% | 93 |
| Feb 9, 2026 | 261.51 | 261.51 | 261.51 | 261.51 | 261.04 | - | - |
| Feb 6, 2026 | 261.20 | 261.51 | 261.20 | 261.51 | 261.04 | 0.55% | 72 |
| Feb 5, 2026 | 260.09 | 260.09 | 260.09 | 260.09 | 259.62 | - | - |
| Feb 4, 2026 | 260.09 | 260.09 | 260.09 | 260.09 | 259.62 | 0.41% | 31 |
| Feb 3, 2026 | 262.90 | 262.90 | 259.04 | 259.04 | 258.58 | -0.37% | 1,740 |
| Feb 2, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.53 | - | - |
| Jan 30, 2026 | 259.00 | 260.00 | 259.00 | 260.00 | 259.53 | -1.25% | 989 |
| Jan 29, 2026 | 263.28 | 263.28 | 263.28 | 263.28 | 262.81 | - | - |
| Jan 28, 2026 | 263.28 | 263.28 | 263.28 | 263.28 | 262.81 | 0.06% | 26 |
| Jan 27, 2026 | 263.11 | 263.11 | 263.11 | 263.11 | 262.64 | -1.42% | 125 |
| Jan 26, 2026 | 266.89 | 266.89 | 266.89 | 266.89 | 266.41 | - | - |
| Jan 23, 2026 | 266.89 | 266.89 | 266.89 | 266.89 | 266.41 | -1.44% | 150 |
| Jan 22, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.32 | 1.88% | 22 |
| Jan 21, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.32 | -0.13% | 730 |
| Jan 20, 2026 | 266.15 | 266.15 | 266.15 | 266.15 | 265.67 | - | - |