iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
38.62
+0.12 (0.31%)
At close: May 12, 2025, 4:00 PM
38.62
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.72 | 38.72 | 38.53 | 38.62 | 38.62 | 0.31% | 7,033 |
| May 9, 2025 | 38.56 | 38.56 | 38.50 | 38.50 | 38.50 | 0.10% | 1,371 |
| May 8, 2025 | 38.35 | 38.54 | 38.35 | 38.46 | 38.46 | 0.39% | 4,589 |
| May 7, 2025 | 38.31 | 38.33 | 38.24 | 38.31 | 38.31 | 0.19% | 1,475 |
| May 6, 2025 | 38.28 | 38.33 | 38.24 | 38.24 | 38.24 | -0.21% | 1,355 |
| May 5, 2025 | 38.34 | 38.36 | 38.32 | 38.32 | 38.32 | -0.01% | 1,587 |
| May 2, 2025 | 38.27 | 38.36 | 38.27 | 38.32 | 38.32 | -1.19% | 1,992 |
| May 1, 2025 | 38.79 | 38.86 | 38.75 | 38.78 | 38.07 | 0.35% | 1,560 |
| Apr 30, 2025 | 38.32 | 38.65 | 38.32 | 38.65 | 37.94 | -0.11% | 1,318 |
| Apr 29, 2025 | 38.60 | 38.69 | 38.50 | 38.69 | 37.98 | 0.28% | 2,958 |
| Apr 28, 2025 | 38.56 | 38.61 | 38.38 | 38.58 | 37.87 | 0.34% | 1,244 |
| Apr 25, 2025 | 38.31 | 38.47 | 38.24 | 38.45 | 37.74 | 0.21% | 6,188 |
| Apr 24, 2025 | 38.07 | 38.37 | 38.07 | 38.37 | 37.66 | 1.04% | 1,499 |
| Apr 23, 2025 | 38.24 | 38.24 | 37.97 | 37.97 | 37.28 | 0.99% | 2,441 |
| Apr 22, 2025 | 37.37 | 37.60 | 37.37 | 37.60 | 36.91 | 1.97% | 1,303 |
| Apr 21, 2025 | 36.93 | 36.93 | 36.61 | 36.87 | 36.20 | -1.49% | 3,058 |
| Apr 17, 2025 | 37.29 | 37.48 | 37.23 | 37.43 | 36.74 | 0.69% | 2,112 |
| Apr 16, 2025 | 37.23 | 37.37 | 36.83 | 37.17 | 36.49 | -0.98% | 5,210 |
| Apr 15, 2025 | 37.81 | 37.81 | 37.54 | 37.54 | 36.85 | 0.14% | 3,981 |
| Apr 14, 2025 | 37.55 | 37.68 | 36.93 | 37.49 | 36.80 | 1.11% | 5,775 |
| Apr 11, 2025 | 36.29 | 37.07 | 35.91 | 37.07 | 36.39 | 1.66% | 7,381 |
| Apr 10, 2025 | 36.98 | 37.10 | 36.09 | 36.47 | 35.80 | -4.40% | 7,081 |
| Apr 9, 2025 | 35.28 | 38.84 | 34.60 | 38.15 | 37.45 | 9.37% | 6,062 |
| Apr 8, 2025 | 37.05 | 37.27 | 34.29 | 34.88 | 34.24 | -3.51% | 5,239 |
| Apr 7, 2025 | 34.91 | 37.07 | 34.60 | 36.15 | 35.49 | -0.71% | 6,140 |
| Apr 4, 2025 | 36.39 | 36.67 | 35.90 | 36.41 | 35.74 | -4.37% | 10,362 |
| Apr 3, 2025 | 38.92 | 38.92 | 38.07 | 38.07 | 37.37 | -6.00% | 6,161 |
| Apr 2, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.76 | -0.14% | 547 |
| Apr 1, 2025 | 40.56 | 40.61 | 40.15 | 40.56 | 39.20 | -0.09% | 2,203 |
| Mar 31, 2025 | 40.30 | 40.60 | 39.89 | 40.60 | 39.24 | -0.33% | 4,005 |
| Mar 28, 2025 | 41.09 | 41.09 | 40.63 | 40.73 | 39.37 | -1.56% | 2,225 |
| Mar 27, 2025 | 41.37 | 41.60 | 41.37 | 41.38 | 39.99 | -0.20% | 2,530 |
| Mar 26, 2025 | 41.62 | 41.62 | 41.38 | 41.46 | 40.07 | -0.67% | 1,041 |
| Mar 25, 2025 | 41.74 | 41.81 | 41.72 | 41.74 | 40.34 | -0.21% | 1,461 |
| Mar 24, 2025 | 41.60 | 41.82 | 41.60 | 41.82 | 40.42 | 1.56% | 2,063 |
| Mar 21, 2025 | 40.87 | 41.18 | 40.87 | 41.18 | 39.80 | -0.31% | 3,021 |
| Mar 20, 2025 | 41.39 | 41.65 | 41.29 | 41.31 | 39.93 | -0.56% | 2,044 |
| Mar 19, 2025 | 41.11 | 41.63 | 41.11 | 41.54 | 40.15 | 1.54% | 1,036 |
| Mar 18, 2025 | 40.81 | 40.91 | 40.81 | 40.91 | 39.54 | -0.97% | 1,297 |
| Mar 17, 2025 | 40.90 | 41.31 | 40.90 | 41.31 | 39.93 | 1.27% | 1,997 |
| Mar 14, 2025 | 40.24 | 40.79 | 40.24 | 40.79 | 39.43 | 2.58% | 2,775 |
| Mar 13, 2025 | 40.25 | 40.25 | 39.62 | 39.77 | 38.44 | -1.65% | 1,782 |
| Mar 12, 2025 | 40.40 | 40.60 | 40.40 | 40.44 | 39.08 | 0.06% | 780 |
| Mar 11, 2025 | 40.32 | 40.61 | 39.86 | 40.41 | 39.06 | 0.23% | 3,378 |
| Mar 10, 2025 | 40.95 | 41.00 | 40.08 | 40.32 | 38.97 | -2.61% | 4,703 |
| Mar 7, 2025 | 41.02 | 41.50 | 40.59 | 41.40 | 40.02 | 0.46% | 4,272 |
| Mar 6, 2025 | 41.40 | 41.51 | 40.88 | 41.21 | 39.83 | -1.54% | 2,811 |
| Mar 5, 2025 | 41.55 | 41.90 | 41.27 | 41.86 | 40.46 | 0.88% | 2,244 |
| Mar 4, 2025 | 41.62 | 41.89 | 40.90 | 41.49 | 40.10 | -1.81% | 18,133 |
| Mar 3, 2025 | 43.49 | 43.54 | 42.24 | 42.25 | 40.47 | -2.80% | 8,235 |