iShares Russell 2000 ETF IWM
NYSEArca
$277,89-1,12 (-%0,40)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |