iShares Russell 2000 BuyWrite ETF (IWMW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1551 | -0.329299363057 | 47.1 | 47.2 | 46.7801 | 3140 | 47.12335416 | SP |
| 4 | 0.8749 | 1.89906663773 | 46.07 | 47.2 | 45.9 | 2255 | 46.63526715 | SP |
| 12 | -0.5847 | -1.23018077156 | 47.5296 | 48.25 | 45.57 | 2214 | 47.0332115 | SP |
| 26 | -2.3251 | -4.71909884311 | 49.27 | 52.72 | 45.57 | 2121 | 47.45810252 | SP |
| 52 | -2.3251 | -4.71909884311 | 49.27 | 52.72 | 45.57 | 2121 | 47.45810252 | SP |
| 156 | -2.3251 | -4.71909884311 | 49.27 | 52.72 | 45.57 | 2121 | 47.45810252 | SP |
| 260 | -2.3251 | -4.71909884311 | 49.27 | 52.72 | 45.57 | 2121 | 47.45810252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 47.1242 | 0 | 0.01 | 47.04 | 47.16 | 47.04 | 715 |
| 1721255400 | 47.1206 | -0.02 | -0.04 | 47.19 | 47.19 | 47.07 | 2120 |
| 1721169000 | 47.14 | 0.01 | 0.01 | 47.1338 | 47.155 | 47.12 | 3031 |
| 1721082600 | 47.1338 | 0.02 | 0.04 | 47.1166 | 47.2 | 47.095 | 1233 |
| 1720823400 | 47.1166 | 0.13 | 0.29 | 47.1 | 47.1299 | 47.0467 | 8602 |
| 1720737000 | 46.9822 | 0.55 | 1.19 | 46.82 | 47.03 | 46.82 | 1510 |
| 1720650600 | 46.4307 | 0.32 | 0.68 | 46.33 | 46.4307 | 46.33 | 305 |
| 1720564200 | 46.1154 | -0.08 | -0.18 | 46.3 | 46.3 | 46.06 | 1173 |
| 1720477800 | 46.2 | 0.16 | 0.35 | 46.36 | 46.39 | 46.19 | 2351 |
| 1720218600 | 46.0373 | -0.1 | -0.22 | 46.13 | 46.13 | 45.9 | 3012 |
| 1720040640 | 46.14 | 0.07 | 0.15 | 46.0729 | 46.29 | 46.0729 | 724 |
| 1719959400 | 46.0729 | -0.5 | -1.08 | 46.07 | 46.09 | 46 | 3249 |
| 1719873000 | 46.5769 | -0.17 | -0.37 | 46.835 | 46.835 | 46.54 | 1134 |
| 1719613800 | 46.7509 | 0.17 | 0.36 | 46.5827 | 46.79 | 46.5827 | 384 |
| 1719527400 | 46.5827 | 0.29 | 0.62 | 46.2939 | 46.5827 | 46.2939 | 4250 |
| 1719441000 | 46.2939 | -0.03 | -0.07 | 46.327 | 46.327 | 46.06 | 882 |
| 1719354600 | 46.327 | -0.11 | -0.24 | 46.47 | 46.47 | 46.29 | 448 |
| 1719268200 | 46.4377 | 0.19 | 0.41 | 46.22 | 46.59 | 46.22 | 6185 |
| 1719009000 | 46.246 | 0.1 | 0.21 | 46.07 | 46.246 | 45.9901 | 1538 |
| 1718922600 | 46.1469 | -0.21 | -0.46 | 46.33 | 46.6 | 46.1469 | 7481 |
| 1718749800 | 46.3598 | 0.09 | 0.19 | 46.37 | 46.48 | 46.3598 | 270 |
| 1718663400 | 46.272 | 0.4 | 0.87 | 45.84 | 46.348 | 45.57 | 4002 |
| 1718404200 | 45.8746 | -0.84 | -1.79 | 46.17 | 46.17 | 45.8746 | 239 |
| 1718317800 | 46.71 | -0.38 | -0.80 | 47.0862 | 47.0862 | 46.31 | 1889 |
| 1718231400 | 47.0862 | 0.79 | 1.70 | 47.36 | 47.36 | 47.0862 | 1403 |
| 1718145000 | 46.2975 | -0.13 | -0.27 | 46.16 | 46.3 | 45.935 | 1762 |
| 1718058600 | 46.423 | 0.09 | 0.19 | 45.85 | 46.423 | 45.85 | 2246 |
| 1717799400 | 46.333 | -0.44 | -0.93 | 46.7699 | 46.7699 | 46.2601 | 734 |
| 1717713000 | 46.7699 | -0.25 | -0.54 | 46.97 | 46.97 | 46.71 | 1696 |
| 1717626600 | 47.0221 | 0.6 | 1.30 | 46.4209 | 47.04 | 46.4209 | 2794 |
| 1717540200 | 46.4209 | -1 | -2.11 | 46.78 | 46.78 | 46.38 | 3481 |
| 1717453800 | 47.423 | -0.18 | -0.38 | 48.12 | 48.12 | 47.325 | 3606 |
| 1717194600 | 47.6037 | 0.26 | 0.54 | 47.46 | 47.6037 | 47.46 | 4792 |
| 1717108200 | 47.3476 | 0.4 | 0.86 | 47.32 | 47.5 | 47.32 | 11770 |
| 1717021800 | 46.9451 | -0.59 | -1.25 | 47.5378 | 47.5378 | 46.9451 | 87 |
| 1716935400 | 47.5378 | -0.04 | -0.09 | 47.79 | 47.8 | 47.5378 | 2130 |
| 1716589800 | 47.5827 | 0.46 | 0.98 | 47.1196 | 47.63 | 47.1196 | 546 |
| 1716503400 | 47.1196 | -0.61 | -1.28 | 47.7283 | 47.7283 | 47.02 | 707 |
| 1716417000 | 47.7283 | -0.29 | -0.60 | 48.014 | 48.014 | 47.65 | 3567 |
| 1716330600 | 48.014 | -0.02 | -0.04 | 47.97 | 48.05 | 47.97 | 865 |
| 1716244200 | 48.0332 | 0.13 | 0.28 | 47.82 | 48.13 | 47.82 | 897 |
| 1715985000 | 47.9003 | -0.13 | -0.27 | 48.03 | 48.03 | 47.8316 | 403 |
| 1715898600 | 48.03 | 0.18 | 0.38 | 47.8501 | 48.05 | 47.8501 | 1523 |
| 1715812200 | 47.8501 | -0.08 | -0.17 | 47.93 | 47.93 | 47.78 | 943 |
| 1715725800 | 47.93 | 0.16 | 0.34 | 47.96 | 47.96 | 47.92 | 718 |
| 1715639400 | 47.7675 | -0.05 | -0.10 | 47.87 | 47.87 | 47.72 | 1657 |
| 1715380200 | 47.8166 | -0.06 | -0.12 | 47.87 | 47.87 | 47.7581 | 1555 |
| 1715293800 | 47.8764 | 0.12 | 0.25 | 47.87 | 47.8796 | 47.77 | 865 |
| 1715207400 | 47.7549 | -0.03 | -0.06 | 47.7849 | 47.7849 | 47.5 | 1078 |
| 1715121000 | 47.7849 | 0.18 | 0.39 | 47.6 | 47.84 | 47.6 | 11647 |
| 1715034600 | 47.6 | 0.04 | 0.08 | 47.63 | 47.63 | 47.6 | 512 |
| 1714775400 | 47.563 | 0.35 | 0.74 | 47.63 | 47.63 | 47.563 | 326 |
| 1714689000 | 47.2125 | -0.51 | -1.07 | 47.21 | 47.2125 | 47.1 | 145 |
| 1714602600 | 47.7211 | 0.12 | 0.25 | 47.6036 | 48.25 | 47.6 | 3480 |
| 1714516200 | 47.6036 | -0.37 | -0.76 | 47.96 | 47.96 | 47.6036 | 725 |
| 1714429800 | 47.9686 | 0.08 | 0.16 | 47.78 | 47.9686 | 47.78 | 682 |
| 1714170600 | 47.8898 | 0.36 | 0.76 | 47.5296 | 47.93 | 47.5296 | 124 |
| 1714084200 | 47.5296 | -0.11 | -0.22 | 47.6366 | 47.6366 | 47.5296 | 172 |
| 1713997800 | 47.6366 | -0.06 | -0.12 | 47.65 | 47.65 | 47.61 | 615 |
| 1713911400 | 47.6961 | 0.46 | 0.98 | 47.38 | 47.6961 | 47.38 | 921 |
| 1713825000 | 47.2321 | 0.32 | 0.68 | 46.9136 | 47.33 | 46.9136 | 694 |
| 1713565800 | 46.9136 | 0.08 | 0.16 | 46.8375 | 47 | 46.8375 | 169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
