iShares Russell 2000 ETF IWM
NYSEArca
$277,89-1,12 (-0,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $277,89 | -0,40 % | $280,17 | $280,48 | $277,86 | 21,07M |
| 2026-09-29 | $279,01 | -0,36 % | $280,25 | $281,05 | $277,41 | 21,50M |
| 2026-09-28 | $280,02 | -0,69 % | $280,33 | $281,93 | $278,80 | 24,94M |
| 2026-09-25 | $281,97 | +0,11 % | $282,34 | $283,52 | $280,46 | 22,60M |
| 2026-09-24 | $281,66 | -0,09 % | $281,33 | $282,24 | $279,05 | 27,31M |
| 2026-09-23 | $281,92 | -1,84 % | $285,99 | $286,18 | $281,84 | 24,35M |
| 2026-09-22 | $287,21 | +0,57 % | $287,68 | $288,94 | $286,05 | 25,68M |
| 2026-09-21 | $285,58 | +0,52 % | $286,27 | $286,45 | $284,90 | 18,97M |
| 2026-09-18 | $284,10 | -0,47 % | $284,92 | $285,27 | $282,54 | 31,11M |
| 2026-09-17 | $285,43 | +0,53 % | $287,95 | $288,29 | $285,21 | 22,16M |
| 2026-09-16 | $283,92 | -0,43 % | $285,63 | $287,04 | $281,03 | 27,60M |
| 2026-09-15 | $285,14 | -0,96 % | $286,62 | $286,93 | $284,08 | 25,30M |
| 2026-09-14 | $287,91 | -0,34 % | $287,49 | $289,84 | $287,06 | 26,06M |
| 2026-09-11 | $288,89 | +0,41 % | $290,71 | $291,44 | $288,77 | 26,35M |
| 2026-09-10 | $287,70 | -1,01 % | $288,48 | $289,83 | $287,18 | 27,04M |
| 2026-09-09 | $290,64 | -1,37 % | $293,46 | $294,16 | $290,31 | 19,14M |
| 2026-09-08 | $294,67 | -0,45 % | $295,34 | $296,10 | $294,26 | 17,33M |
| 2026-09-04 | $296,01 | +0,28 % | $293,70 | $296,18 | $293,56 | 13,95M |
| 2026-09-03 | $295,19 | +0,40 % | $295,79 | $296,18 | $293,43 | 16,65M |
| 2026-09-02 | $294,01 | +1,18 % | $291,54 | $294,35 | $291,19 | 22,40M |
| 2026-09-01 | $290,57 | -1,14 % | $291,98 | $292,94 | $289,97 | 22,80M |
| 2026-08-31 | $293,93 | -0,62 % | $295,09 | $295,35 | $292,71 | 20,88M |
| 2026-08-28 | $295,75 | -1,35 % | $299,70 | $300,39 | $295,67 | 19,05M |
| 2026-08-27 | $299,81 | +0,29 % | $298,77 | $300,32 | $298,14 | 13,66M |
| 2026-08-26 | $298,93 | -0,10 % | $298,64 | $299,95 | $298,13 | 10,56M |
| 2026-08-25 | $299,23 | +0,42 % | $299,60 | $299,78 | $297,97 | 14,62M |
| 2026-08-24 | $297,97 | -0,66 % | $299,55 | $299,74 | $297,40 | 12,87M |
| 2026-08-21 | $299,96 | +0,77 % | $299,85 | $300,33 | $298,17 | 22,95M |
| 2026-08-20 | $297,67 | -1,34 % | $299,27 | $300,04 | $297,04 | 21,64M |
| 2026-08-19 | $301,72 | +0,50 % | $302,88 | $303,41 | $301,23 | 15,00M |
| 2026-08-18 | $300,23 | -1,26 % | $302,45 | $303,15 | $300,11 | 18,26M |
| 2026-08-17 | $304,06 | -0,34 % | $303,96 | $304,33 | $303,23 | 14,55M |
| 2026-08-14 | $305,09 | +0,52 % | $303,28 | $305,18 | $302,74 | 13,16M |
| 2026-08-13 | $303,50 | +0,26 % | $304,04 | $305,05 | $302,72 | 14,72M |
| 2026-08-12 | $302,71 | +0,57 % | $303,02 | $303,41 | $301,00 | 15,48M |
| 2026-08-11 | $300,99 | +0,34 % | $300,93 | $301,99 | $300,60 | 14,94M |
| 2026-08-10 | $299,98 | -0,52 % | $300,51 | $301,39 | $299,08 | 16,23M |
| 2026-08-07 | $301,56 | +1,11 % | $300,46 | $302,03 | $299,80 | 18,42M |
| 2026-08-06 | $298,25 | -0,51 % | $299,60 | $301,38 | $297,95 | 16,31M |
| 2026-08-05 | $299,77 | -0,64 % | $302,43 | $303,06 | $299,75 | 17,79M |
| 2026-08-04 | $301,71 | +1,85 % | $297,59 | $302,39 | $297,22 | 20,75M |
| 2026-08-03 | $296,22 | +1,72 % | $292,90 | $296,66 | $292,40 | 23,18M |
| 2026-07-31 | $291,20 | -0,48 % | $293,56 | $293,95 | $287,83 | 28,35M |
| 2026-07-30 | $292,59 | +1,39 % | $291,15 | $292,84 | $288,96 | 22,20M |
| 2026-07-29 | $288,57 | -1,64 % | $292,49 | $293,67 | $288,26 | 33,30M |
| 2026-07-28 | $293,37 | +0,16 % | $293,16 | $293,77 | $290,38 | 20,53M |
| 2026-07-27 | $292,91 | +0,60 % | $293,98 | $295,52 | $291,11 | 19,45M |
| 2026-07-24 | $291,17 | -0,31 % | $293,41 | $293,97 | $290,48 | 19,77M |
| 2026-07-23 | $292,09 | -0,58 % | $290,87 | $293,01 | $290,17 | 27,80M |
| 2026-07-22 | $293,79 | -0,93 % | $295,70 | $296,44 | $293,41 | 19,12M |
| 2026-07-21 | $296,54 | +1,45 % | $293,43 | $296,75 | $292,68 | 18,19M |
| 2026-07-20 | $292,31 | -0,59 % | $295,01 | $295,99 | $292,18 | 20,54M |
| 2026-07-17 | $294,04 | -0,52 % | $292,03 | $296,13 | $291,64 | 28,74M |
| 2026-07-16 | $295,59 | -0,06 % | $294,65 | $297,81 | $294,35 | 24,08M |
| 2026-07-15 | $295,77 | +0,43 % | $295,25 | $297,14 | $294,15 | 18,83M |
| 2026-07-14 | $294,51 | +0,35 % | $295,49 | $296,07 | $293,75 | 18,33M |
| 2026-07-13 | $293,48 | -0,85 % | $295,06 | $295,78 | $292,60 | 19,38M |
| 2026-07-10 | $295,99 | -0,42 % | $297,69 | $298,21 | $293,62 | 15,89M |
| 2026-07-09 | $297,24 | +1,28 % | $295,27 | $297,88 | $294,90 | 16,47M |
| 2026-07-08 | $293,48 | -0,91 % | $294,03 | $295,10 | $290,68 | 24,08M |
| 2026-07-07 | $296,19 | -0,91 % | $299,17 | $299,97 | $295,18 | 18,06M |
| 2026-07-06 | $298,90 | +0,44 % | $297,75 | $300,41 | $297,62 | 18,58M |
| 2026-07-02 | $297,58 | -0,58 % | $300,54 | $302,23 | $294,98 | 21,18M |
| 2026-07-01 | $299,32 | -0,38 % | $299,93 | $302,72 | $298,92 | 20,61M |
| 2026-06-30 | $300,45 | +0,50 % | $298,56 | $300,98 | $297,44 | 23,23M |
| 2026-06-29 | $298,97 | -0,29 % | $298,11 | $299,16 | $294,68 | 24,83M |
| 2026-06-26 | $299,83 | +0,31 % | $296,60 | $300,03 | $295,73 | 39,83M |
| 2026-06-25 | $298,91 | +0,75 % | $299,52 | $301,50 | $296,73 | 27,60M |
| 2026-06-24 | $296,69 | +0,46 % | $295,88 | $299,69 | $294,69 | 28,66M |
| 2026-06-23 | $295,32 | -0,96 % | $293,26 | $297,75 | $292,40 | 26,82M |
| 2026-06-22 | $298,18 | +0,88 % | $297,13 | $299,49 | $296,16 | 22,80M |
| 2026-06-18 | $295,59 | +1,97 % | $294,55 | $295,97 | $291,42 | 32,46M |
| 2026-06-17 | $289,88 | -0,75 % | $292,47 | $295,82 | $288,93 | 39,92M |
| 2026-06-16 | $292,08 | -0,87 % | $295,50 | $296,80 | $291,58 | 23,81M |
| 2026-06-15 | $294,64 | +0,58 % | $296,56 | $297,91 | $293,92 | 23,89M |
| 2026-06-12 | $292,95 | +0,87 % | $291,63 | $295,72 | $290,31 | 34,42M |
| 2026-06-11 | $290,41 | +2,96 % | $284,44 | $291,06 | $284,07 | 41,47M |
| 2026-06-10 | $282,05 | -1,04 % | $284,59 | $289,00 | $281,76 | 39,29M |
| 2026-06-09 | $285,02 | +0,32 % | $287,18 | $290,87 | $277,62 | 41,76M |
| 2026-06-08 | $284,11 | +0,87 % | $285,51 | $286,84 | $283,58 | 27,28M |
| 2026-06-05 | $281,65 | -3,55 % | $289,10 | $289,40 | $280,15 | 35,81M |
| 2026-06-04 | $292,01 | +1,51 % | $287,56 | $292,88 | $286,66 | 24,31M |
| 2026-06-03 | $287,67 | -1,37 % | $289,99 | $290,01 | $286,78 | 29,17M |
| 2026-06-02 | $291,66 | +0,93 % | $288,46 | $291,87 | $288,40 | 18,38M |
| 2026-06-01 | $288,98 | -0,50 % | $288,37 | $290,61 | $286,27 | 23,83M |
| 2026-05-29 | $290,43 | -0,55 % | $291,38 | $291,41 | $288,33 | 26,95M |
| 2026-05-28 | $292,03 | +0,57 % | $289,64 | $292,74 | $287,98 | 23,71M |
| 2026-05-27 | $290,37 | -0,05 % | $291,16 | $291,72 | $289,31 | 24,52M |
| 2026-05-26 | $290,51 | +1,89 % | $288,39 | $290,55 | $287,74 | 24,51M |
| 2026-05-22 | $285,12 | +0,93 % | $284,10 | $286,61 | $283,67 | 23,85M |