iShares Russell 2000 BuyWrite ETF (IWMW)
BATS: IWMW · Real-Time Price · USD
39.36
+0.02 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
IWMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.30 | 39.36 | 39.28 | 39.36 | 39.36 | 0.05% | 507 |
| Dec 4, 2025 | 39.31 | 39.35 | 39.25 | 39.34 | 39.34 | 0.22% | 12,197 |
| Dec 3, 2025 | 39.17 | 39.33 | 39.14 | 39.26 | 39.26 | 0.31% | 22,454 |
| Dec 2, 2025 | 39.21 | 39.21 | 39.11 | 39.13 | 39.13 | -1.33% | 15,339 |
| Dec 1, 2025 | 39.66 | 39.72 | 39.63 | 39.66 | 39.10 | -0.20% | 11,369 |
| Nov 28, 2025 | 39.65 | 39.74 | 39.65 | 39.74 | 39.18 | 0.20% | 7,986 |
| Nov 26, 2025 | 39.57 | 39.71 | 39.57 | 39.66 | 39.10 | 0.43% | 8,976 |
| Nov 25, 2025 | 39.26 | 39.52 | 39.26 | 39.49 | 38.93 | 0.83% | 2,477 |
| Nov 24, 2025 | 38.82 | 39.19 | 38.82 | 39.16 | 38.61 | 1.14% | 7,066 |
| Nov 21, 2025 | 38.26 | 38.83 | 38.20 | 38.72 | 38.17 | 1.62% | 8,512 |
| Nov 20, 2025 | 39.35 | 39.73 | 38.10 | 38.10 | 37.56 | -1.92% | 7,455 |
| Nov 19, 2025 | 38.80 | 39.13 | 38.67 | 38.85 | 38.30 | -0.03% | 8,725 |
| Nov 18, 2025 | 38.52 | 39.04 | 38.47 | 38.86 | 38.31 | 0.47% | 15,288 |
| Nov 17, 2025 | 39.37 | 39.52 | 38.59 | 38.68 | 38.13 | -1.94% | 8,260 |
| Nov 14, 2025 | 38.87 | 39.55 | 38.72 | 39.45 | 38.89 | 0.42% | 12,052 |
| Nov 13, 2025 | 40.21 | 40.21 | 39.28 | 39.28 | 38.72 | -2.89% | 16,300 |
| Nov 12, 2025 | 40.73 | 40.73 | 40.44 | 40.45 | 39.88 | -0.22% | 7,418 |
| Nov 11, 2025 | 40.28 | 40.54 | 40.28 | 40.54 | 39.97 | 0.19% | 6,426 |
| Nov 10, 2025 | 40.56 | 40.60 | 40.23 | 40.46 | 39.89 | 0.95% | 17,249 |
| Nov 7, 2025 | 39.54 | 40.08 | 39.26 | 40.08 | 39.51 | 0.59% | 42,384 |
| Nov 6, 2025 | 40.44 | 40.44 | 39.78 | 39.85 | 39.28 | -1.45% | 15,086 |
| Nov 5, 2025 | 40.00 | 40.53 | 39.97 | 40.43 | 39.86 | 1.21% | 9,162 |
| Nov 4, 2025 | 39.93 | 40.38 | 39.93 | 39.95 | 39.38 | -3.02% | 7,548 |
| Nov 3, 2025 | 41.27 | 41.27 | 40.97 | 41.19 | 39.91 | -0.18% | 6,857 |
| Oct 31, 2025 | 41.08 | 41.29 | 40.94 | 41.27 | 39.98 | 0.40% | 12,493 |
| Oct 30, 2025 | 41.20 | 41.41 | 41.02 | 41.10 | 39.82 | -0.41% | 9,176 |
| Oct 29, 2025 | 41.51 | 41.67 | 41.25 | 41.27 | 39.99 | -0.49% | 7,550 |
| Oct 28, 2025 | 41.61 | 41.65 | 41.47 | 41.47 | 40.19 | -0.38% | 4,173 |
| Oct 27, 2025 | 41.81 | 41.81 | 41.50 | 41.63 | 40.34 | 0.26% | 16,348 |
| Oct 24, 2025 | 41.56 | 41.64 | 41.52 | 41.52 | 40.23 | 1.10% | 6,772 |
| Oct 23, 2025 | 40.93 | 41.19 | 40.93 | 41.07 | 39.80 | 0.82% | 7,254 |
| Oct 22, 2025 | 41.07 | 41.08 | 40.47 | 40.74 | 39.47 | -1.07% | 7,103 |
| Oct 21, 2025 | 40.99 | 41.25 | 40.99 | 41.18 | 39.90 | -0.03% | 2,352 |
| Oct 20, 2025 | 40.95 | 41.27 | 40.95 | 41.19 | 39.91 | 1.34% | 3,214 |
| Oct 17, 2025 | 40.67 | 40.70 | 40.37 | 40.65 | 39.38 | -0.35% | 4,743 |
| Oct 16, 2025 | 40.92 | 40.94 | 40.72 | 40.79 | 39.52 | -0.09% | 5,442 |
| Oct 15, 2025 | 40.86 | 40.87 | 40.74 | 40.83 | 39.56 | 0.30% | 9,913 |
| Oct 14, 2025 | 40.17 | 40.75 | 40.15 | 40.71 | 39.44 | 0.51% | 10,374 |
| Oct 13, 2025 | 40.29 | 40.58 | 40.25 | 40.50 | 39.24 | 1.95% | 6,451 |
| Oct 10, 2025 | 40.56 | 40.56 | 39.73 | 39.73 | 38.49 | -2.01% | 6,352 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.50 | 40.54 | 39.28 | -0.12% | 9,800 |
| Oct 8, 2025 | 40.40 | 40.62 | 40.38 | 40.59 | 39.33 | 0.63% | 2,364 |
| Oct 7, 2025 | 40.59 | 40.60 | 40.27 | 40.34 | 39.08 | -0.56% | 19,351 |
| Oct 6, 2025 | 40.56 | 40.62 | 40.51 | 40.56 | 39.30 | 0.30% | 10,683 |
| Oct 3, 2025 | 40.28 | 40.55 | 40.28 | 40.44 | 39.19 | 0.50% | 25,022 |
| Oct 2, 2025 | 40.29 | 40.29 | 40.07 | 40.24 | 38.99 | -1.64% | 20,383 |
| Oct 1, 2025 | 40.79 | 40.91 | 40.77 | 40.91 | 38.85 | 0.27% | 7,349 |
| Sep 30, 2025 | 40.75 | 40.80 | 40.63 | 40.80 | 38.75 | 0.05% | 1,879 |
| Sep 29, 2025 | 40.75 | 40.78 | 40.68 | 40.78 | 38.73 | 0.34% | 6,109 |
| Sep 26, 2025 | 40.66 | 40.71 | 40.50 | 40.64 | 38.59 | 0.63% | 3,188 |
| Sep 25, 2025 | 40.40 | 40.44 | 40.20 | 40.39 | 38.35 | -0.60% | 4,799 |
| Sep 24, 2025 | 40.76 | 40.76 | 40.63 | 40.63 | 38.58 | -0.28% | 2,830 |
| Sep 23, 2025 | 40.90 | 40.99 | 40.70 | 40.74 | 38.69 | -0.16% | 5,977 |
| Sep 22, 2025 | 40.70 | 40.81 | 40.65 | 40.81 | 38.75 | 0.30% | 10,944 |
| Sep 19, 2025 | 40.82 | 40.82 | 40.61 | 40.69 | 38.64 | -0.30% | 3,113 |
| Sep 18, 2025 | 40.82 | 40.82 | 40.72 | 40.81 | 38.75 | 0.54% | 11,184 |
| Sep 17, 2025 | 40.59 | 40.68 | 40.53 | 40.59 | 38.55 | 0.10% | 26,903 |
| Sep 16, 2025 | 40.55 | 40.55 | 40.46 | 40.55 | 38.51 | 0.07% | 4,195 |
| Sep 15, 2025 | 40.51 | 40.60 | 40.51 | 40.52 | 38.48 | - | 11,020 |
| Sep 12, 2025 | 40.56 | 40.57 | 40.52 | 40.52 | 38.48 | -0.22% | 3,625 |
| Sep 11, 2025 | 40.39 | 40.61 | 40.38 | 40.61 | 38.56 | 0.86% | 10,292 |
| Sep 10, 2025 | 40.37 | 40.40 | 40.27 | 40.27 | 38.24 | - | 8,044 |
| Sep 9, 2025 | 40.28 | 40.30 | 40.18 | 40.27 | 38.24 | -0.22% | 8,727 |
| Sep 8, 2025 | 40.25 | 40.35 | 40.21 | 40.35 | 38.32 | 0.23% | 4,627 |
| Sep 5, 2025 | 40.31 | 40.31 | 40.14 | 40.26 | 38.23 | 0.46% | 6,923 |
| Sep 4, 2025 | 39.89 | 40.07 | 39.81 | 40.07 | 38.05 | 0.70% | 7,074 |
| Sep 3, 2025 | 39.69 | 39.91 | 39.60 | 39.79 | 37.79 | -1.37% | 9,043 |
| Sep 2, 2025 | 40.14 | 40.39 | 40.12 | 40.35 | 37.80 | -0.18% | 8,425 |
| Aug 29, 2025 | 40.57 | 40.57 | 40.37 | 40.42 | 37.87 | -0.25% | 7,282 |
| Aug 28, 2025 | 40.49 | 40.57 | 40.47 | 40.52 | 37.97 | 0.20% | 8,743 |
| Aug 27, 2025 | 40.38 | 40.47 | 40.38 | 40.44 | 37.89 | 0.32% | 2,047 |
| Aug 26, 2025 | 40.23 | 40.33 | 40.23 | 40.31 | 37.77 | 0.38% | 4,871 |
| Aug 25, 2025 | 40.22 | 40.30 | 40.15 | 40.16 | 37.63 | -0.35% | 9,856 |
| Aug 22, 2025 | 39.57 | 40.32 | 39.57 | 40.30 | 37.76 | 2.52% | 9,542 |
| Aug 21, 2025 | 39.24 | 39.32 | 39.15 | 39.31 | 36.83 | 0.19% | 6,252 |
| Aug 20, 2025 | 39.04 | 39.23 | 39.04 | 39.23 | 36.76 | -0.16% | 4,606 |
| Aug 19, 2025 | 39.62 | 39.63 | 39.30 | 39.30 | 36.82 | -0.72% | 5,582 |
| Aug 18, 2025 | 39.47 | 39.59 | 39.47 | 39.58 | 37.08 | 0.45% | 3,413 |
| Aug 15, 2025 | 39.63 | 39.63 | 39.38 | 39.40 | 36.91 | -0.32% | 6,761 |
| Aug 14, 2025 | 39.45 | 39.56 | 39.45 | 39.53 | 37.03 | 0.03% | 3,531 |
| Aug 13, 2025 | 39.53 | 39.57 | 39.45 | 39.52 | 37.02 | 0.41% | 6,515 |
| Aug 12, 2025 | 38.78 | 39.41 | 38.78 | 39.36 | 36.87 | 2.25% | 11,536 |
| Aug 11, 2025 | 38.63 | 38.66 | 38.45 | 38.49 | 36.06 | -0.04% | 3,945 |
| Aug 8, 2025 | 38.52 | 38.62 | 38.47 | 38.51 | 36.07 | 0.14% | 2,954 |
| Aug 7, 2025 | 38.84 | 38.84 | 38.25 | 38.45 | 36.02 | -0.12% | 7,197 |
| Aug 6, 2025 | 38.47 | 38.55 | 38.40 | 38.50 | 36.07 | 0.03% | 5,556 |
| Aug 5, 2025 | 38.35 | 38.51 | 38.16 | 38.49 | 36.06 | 0.51% | 5,308 |
| Aug 4, 2025 | 38.06 | 38.29 | 38.06 | 38.29 | 35.87 | -0.23% | 5,645 |
| Aug 1, 2025 | 38.64 | 38.64 | 38.08 | 38.38 | 35.16 | -1.72% | 14,496 |
| Jul 31, 2025 | 39.15 | 39.38 | 39.05 | 39.05 | 35.77 | -0.65% | 8,569 |
| Jul 30, 2025 | 39.59 | 39.65 | 39.31 | 39.31 | 36.01 | -0.28% | 3,579 |
| Jul 29, 2025 | 39.61 | 39.63 | 39.42 | 39.42 | 36.11 | -0.38% | 5,353 |
| Jul 28, 2025 | 39.52 | 39.59 | 39.48 | 39.57 | 36.25 | 0.10% | 9,053 |
| Jul 25, 2025 | 39.50 | 39.53 | 39.34 | 39.53 | 36.21 | 0.34% | 4,074 |
| Jul 24, 2025 | 39.49 | 39.60 | 39.40 | 39.40 | 36.09 | -0.50% | 3,509 |
| Jul 23, 2025 | 39.48 | 39.59 | 39.46 | 39.59 | 36.27 | 0.75% | 5,234 |
| Jul 22, 2025 | 39.00 | 39.36 | 39.00 | 39.30 | 36.00 | 0.58% | 6,003 |
| Jul 21, 2025 | 39.24 | 39.40 | 39.07 | 39.07 | 35.79 | -0.23% | 4,573 |
| Jul 18, 2025 | 39.48 | 39.48 | 39.11 | 39.16 | 35.87 | -0.32% | 9,348 |
| Jul 17, 2025 | 39.31 | 39.32 | 39.26 | 39.29 | 35.99 | - | 6,649 |