iShares Russell 2000 BuyWrite ETF

IWMW
🏛️ usa →
40.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.66 40.71 40.50 40.64 0.0M
2025-09-25 40.40 40.44 40.20 40.39 0.0M
2025-09-24 40.76 40.76 40.63 40.63 0.0M
2025-09-23 40.90 40.99 40.70 40.74 0.0M
2025-09-22 40.70 40.81 40.65 40.81 0.0M
2025-09-19 40.82 40.82 40.61 40.69 0.0M
2025-09-18 40.82 40.82 40.72 40.81 0.0M
2025-09-17 40.59 40.68 40.53 40.59 0.0M
2025-09-16 40.55 40.55 40.46 40.55 0.0M
2025-09-15 40.51 40.60 40.51 40.52 0.0M
2025-09-12 40.56 40.57 40.52 40.52 0.0M
2025-09-11 40.39 40.61 40.38 40.61 0.0M
2025-09-10 40.37 40.40 40.27 40.27 0.0M
2025-09-09 40.28 40.30 40.18 40.27 0.0M
2025-09-08 40.25 40.35 40.21 40.35 0.0M
2025-09-05 40.31 40.31 40.14 40.26 0.0M
2025-09-04 39.89 40.07 39.81 40.07 0.0M
2025-09-03 39.69 39.91 39.60 39.79 0.0M
2025-09-02 40.14 40.39 40.12 40.35 0.0M
2025-08-29 40.57 40.57 40.37 40.42 0.0M
2025-08-28 40.49 40.57 40.47 40.52 0.0M
2025-08-27 40.38 40.47 40.38 40.44 0.0M
2025-08-26 40.23 40.33 40.23 40.31 0.0M
2025-08-25 40.22 40.30 40.15 40.16 0.0M
2025-08-22 39.57 40.32 39.57 40.30 0.0M
2025-08-21 39.24 39.32 39.15 39.31 0.0M
2025-08-20 39.04 39.23 39.04 39.23 0.0M
2025-08-19 39.62 39.63 39.30 39.30 0.0M
2025-08-18 39.47 39.59 39.47 39.58 0.0M
2025-08-15 39.63 39.63 39.38 39.40 0.0M
2025-08-14 39.45 39.56 39.45 39.53 0.0M
2025-08-13 39.53 39.57 39.45 39.52 0.0M
2025-08-12 38.78 39.41 38.78 39.36 0.0M
2025-08-11 38.63 38.66 38.45 38.49 0.0M
2025-08-08 38.52 38.62 38.47 38.51 0.0M
2025-08-07 38.84 38.84 38.25 38.45 0.0M
2025-08-06 38.47 38.55 38.40 38.50 0.0M
2025-08-05 38.35 38.51 38.16 38.49 0.0M
2025-08-04 38.06 38.29 38.06 38.29 0.0M
2025-08-01 38.64 38.64 38.08 38.38 0.0M
2025-07-31 39.15 39.38 39.05 39.05 0.0M
2025-07-30 39.59 39.65 39.31 39.31 0.0M
2025-07-29 39.61 39.63 39.42 39.42 0.0M
2025-07-28 39.52 39.59 39.47 39.57 0.0M
2025-07-25 39.50 39.53 39.34 39.53 0.0M
2025-07-24 39.49 39.60 39.40 39.40 0.0M
2025-07-23 39.48 39.59 39.46 39.59 0.0M
2025-07-22 39.00 39.36 39.00 39.30 0.0M
2025-07-21 39.24 39.40 39.07 39.07 0.0M
2025-07-18 39.48 39.48 39.11 39.16 0.0M
2025-07-17 39.31 39.32 39.26 39.29 0.0M
2025-07-16 39.31 39.31 39.20 39.29 0.0M
2025-07-15 39.23 39.29 39.22 39.26 0.0M
2025-07-14 39.29 39.29 39.20 39.28 0.0M
2025-07-11 39.26 39.26 39.20 39.25 0.0M
2025-07-10 39.25 39.26 39.18 39.23 0.0M
2025-07-09 39.22 39.22 39.14 39.20 0.0M
2025-07-08 39.15 39.17 39.09 39.09 0.0M
2025-07-07 39.10 39.17 38.99 39.04 0.0M
2025-07-03 38.97 39.14 38.97 39.10 0.0M
2025-07-02 38.82 39.06 38.82 39.06 0.0M
2025-07-01 39.62 39.84 39.47 39.74 0.0M
2025-06-30 39.58 39.68 39.57 39.62 0.0M
2025-06-27 39.58 39.69 39.52 39.62 0.0M
2025-06-26 39.28 39.71 39.28 39.57 0.0M
2025-06-25 39.40 39.40 39.27 39.27 0.0M
2025-06-24 39.38 39.45 39.31 39.42 0.0M
2025-06-23 38.75 39.18 38.70 39.18 0.0M
2025-06-20 39.00 39.03 38.86 38.86 0.0M
2025-06-18 38.60 38.99 38.60 38.88 0.0M
2025-06-17 38.72 38.72 38.63 38.63 0.0M
2025-06-16 38.89 39.01 38.89 38.98 0.0M
2025-06-13 38.74 38.83 38.52 38.55 0.0M
2025-06-12 38.89 38.96 38.84 38.96 0.0M
2025-06-11 39.11 39.11 38.94 38.94 0.0M
2025-06-10 38.99 38.99 38.95 38.95 0.0M
2025-06-09 38.95 38.95 38.79 38.79 0.0M
2025-06-06 39.10 39.10 38.59 38.68 0.0M
2025-06-05 38.26 38.44 38.19 38.30 0.0M
2025-06-04 38.35 38.45 38.28 38.29 0.0M
2025-06-03 37.95 38.34 37.95 38.29 0.0M
2025-06-02 38.36 38.53 38.29 38.52 0.0M
2025-05-30 38.28 38.56 38.19 38.53 0.0M
2025-05-29 38.55 38.56 38.40 38.52 0.0M
2025-05-28 38.78 38.78 38.41 38.41 0.0M
2025-05-27 38.48 38.71 38.48 38.64 0.0M
2025-05-23 37.41 38.02 37.41 37.90 0.0M
2025-05-22 37.94 38.17 37.87 38.04 0.0M
2025-05-21 38.50 38.56 37.99 38.03 0.0M
2025-05-20 38.77 38.83 38.74 38.74 0.0M
2025-05-19 38.54 38.73 38.41 38.73 0.0M
2025-05-16 38.68 38.82 38.60 38.79 0.0M
2025-05-15 38.65 38.65 38.60 38.63 0.0M
2025-05-14 38.67 38.67 38.63 38.63 0.0M
2025-05-13 38.65 38.65 38.60 38.63 0.0M
2025-05-12 38.72 38.72 38.53 38.62 0.0M
2025-05-09 38.56 38.56 38.50 38.50 0.0M
2025-05-08 38.35 38.54 38.35 38.46 0.0M
2025-05-07 38.31 38.33 38.24 38.31 0.0M
2025-05-06 38.28 38.33 38.24 38.24 0.0M
2025-05-05 38.34 38.36 38.32 38.32 0.0M
2025-05-02 38.27 38.36 38.27 38.32 0.0M
2025-05-01 38.79 38.86 38.75 38.78 0.0M
2025-04-30 38.32 38.65 38.32 38.65 0.0M
2025-04-29 38.60 38.69 38.50 38.69 0.0M
2025-04-28 38.56 38.61 38.38 38.58 0.0M
2025-04-25 38.31 38.47 38.24 38.45 0.0M
2025-04-24 38.07 38.37 38.07 38.37 0.0M
2025-04-23 38.24 38.24 37.97 37.97 0.0M
2025-04-22 37.37 37.60 37.37 37.60 0.0M
2025-04-21 36.93 36.93 36.61 36.87 0.0M
2025-04-17 37.29 37.48 37.23 37.43 0.0M
2025-04-16 37.23 37.37 36.83 37.17 0.0M
2025-04-15 37.81 37.81 37.54 37.54 0.0M
2025-04-14 37.55 37.68 36.93 37.49 0.0M
2025-04-11 36.29 37.07 35.91 37.07 0.0M
2025-04-10 36.98 37.10 36.09 36.47 0.0M
2025-04-09 35.28 38.84 34.60 38.15 0.0M
2025-04-08 37.05 37.27 34.29 34.88 0.0M
2025-04-07 34.91 37.07 34.60 36.15 0.0M
2025-04-04 36.39 36.67 35.90 36.41 0.0M
2025-04-03 38.92 38.92 38.07 38.07 0.0M
2025-04-02 40.50 40.50 40.50 40.50 0.0M
2025-04-01 40.56 40.61 40.15 40.56 0.0M
2025-03-31 40.30 40.60 39.89 40.60 0.0M
2025-03-28 41.09 41.09 40.63 40.73 0.0M
2025-03-27 41.37 41.60 41.37 41.37 0.0M
2025-03-26 41.62 41.62 41.38 41.46 0.0M
2025-03-25 41.74 41.81 41.72 41.74 0.0M
2025-03-24 41.60 41.82 41.60 41.82 0.0M
2025-03-21 40.87 41.18 40.87 41.18 0.0M
2025-03-20 41.39 41.65 41.29 41.31 0.0M
2025-03-19 41.11 41.63 41.11 41.54 0.0M
2025-03-18 40.81 40.91 40.81 40.91 0.0M
2025-03-17 40.90 41.31 40.90 41.31 0.0M
2025-03-14 40.24 40.79 40.24 40.79 0.0M
2025-03-13 40.25 40.25 39.62 39.77 0.0M
2025-03-12 40.40 40.60 40.40 40.44 0.0M
2025-03-11 40.32 40.61 39.86 40.41 0.0M
2025-03-10 40.95 41.00 40.08 40.32 0.0M
2025-03-07 41.02 41.50 40.59 41.40 0.0M
2025-03-06 41.40 41.51 40.88 41.21 0.0M
2025-03-05 41.55 41.90 41.27 41.85 0.0M
2025-03-04 41.62 41.89 40.90 41.49 0.0M
2025-03-03 43.49 43.54 42.24 42.25 0.0M
2025-02-28 42.88 43.58 42.88 43.47 0.0M
2025-02-27 43.30 43.61 43.00 43.00 0.0M
2025-02-26 43.74 44.07 43.50 43.58 0.0M
2025-02-25 43.82 43.82 43.26 43.57 0.0M
2025-02-24 44.26 44.26 43.68 43.75 0.0M
2025-02-21 44.90 44.91 43.98 44.00 0.0M
2025-02-20 45.25 45.25 44.87 45.07 0.0M
2025-02-19 45.33 45.56 45.32 45.42 0.0M
2025-02-18 45.55 45.56 45.33 45.47 0.0M
2025-02-14 45.35 45.52 45.30 45.33 0.0M
2025-02-13 45.12 45.27 45.00 45.27 0.0M
2025-02-12 44.72 44.87 44.60 44.82 0.0M
2025-02-11 45.03 45.06 45.00 45.05 0.0M
2025-02-10 45.12 45.20 45.12 45.19 0.0M
2025-02-07 45.37 45.62 44.96 45.00 0.0M
2025-02-06 45.44 45.44 45.15 45.25 0.0M
2025-02-05 45.13 45.26 45.13 45.24 0.0M
2025-02-04 44.51 45.00 44.50 44.97 0.0M
2025-02-03 44.97 45.42 44.83 45.30 0.0M
2025-01-31 45.90 46.05 45.52 45.59 0.0M
2025-01-30 45.93 45.99 45.80 45.80 0.0M
2025-01-29 45.62 45.70 45.54 45.54 0.0M
2025-01-28 45.55 45.67 45.43 45.59 0.0M
2025-01-27 45.50 45.52 45.42 45.47 0.0M
2025-01-24 45.74 45.85 45.73 45.73 0.0M
2025-01-23 45.66 45.76 45.63 45.76 0.0M
2025-01-22 45.61 45.70 45.58 45.63 0.0M
2025-01-21 45.43 45.75 45.43 45.73 0.0M
2025-01-17 45.50 45.50 45.23 45.27 0.0M
2025-01-16 45.07 45.21 45.00 45.16 0.0M
2025-01-15 45.00 45.01 44.84 44.99 0.0M
2025-01-14 44.23 44.23 44.07 44.12 0.0M
2025-01-13 43.22 43.68 43.13 43.68 0.0M
2025-01-10 43.92 43.92 43.33 43.60 0.0M
2025-01-08 43.95 44.32 43.89 44.32 0.0M
2025-01-07 44.60 44.60 44.31 44.41 0.0M
2025-01-06 44.83 44.87 44.66 44.66 0.0M
2025-01-03 44.33 44.63 44.33 44.59 0.0M
2025-01-02 44.05 44.09 44.05 44.09 0.0M