iShares Russell 2000 ETF (BVL:IWMUS)
Peru · Delayed Price · Currency is PEN · Price in USD 284.80
+5.80 (2.08%)
At close: May 22, 2026
BVL:IWMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | 2.08% | 1,000 |
| May 21, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.53% | 61 |
| May 20, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 0.29% | 82 |
| May 19, 2026 | 275.60 | 275.60 | 274.00 | 274.00 | 274.00 | -1.56% | 60 |
| May 18, 2026 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | - | - |
| May 15, 2026 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | -0.59% | 232 |
| May 14, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.36% | 5 |
| May 13, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.52% | 11 |
| May 12, 2026 | 285.33 | 285.33 | 285.33 | 285.33 | 285.33 | 0.12% | - |
| May 11, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| May 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| May 7, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| May 6, 2026 | 283.77 | 285.00 | 283.77 | 285.00 | 285.00 | 2.84% | 178 |
| May 5, 2026 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | - | - |
| May 4, 2026 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | - | - |
| Apr 30, 2026 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | - | - |
| Apr 29, 2026 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | - | - |
| Apr 28, 2026 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | 0.41% | - |
| Apr 27, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.31% | 618 |
| Apr 24, 2026 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - | - |
| Apr 23, 2026 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 6.78% | 300 |
| Apr 22, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 21, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 20, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 17, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 16, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 15, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 14, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 13, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - | - |
| Apr 10, 2026 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | -0.89% | 15 |
| Apr 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Apr 8, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.49% | 11 |
| Apr 7, 2026 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | - | - |
| Apr 6, 2026 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | - | - |
| Apr 1, 2026 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | 1.98% | 20 |
| 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 | 0.18% | - |
| 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 | - | - |