Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
iShares Russell 2000 ETF BDR (BIWM39)
iShares Russell 2000 ETF BDR (BIWM39) Historical

BIWM39 iShares Russell 2000 ETF BDR

56.28

0.63 (1.13%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BIWM39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	56.28	0.63	1.13%	56.67	56.67	56.28	223
Jun 27 2024	55.65	0.57	1.03%	55.33	55.65	55.30	106
Jun 26 2024	55.08	0.48	0.88%	55.17	55.17	55.05	51
Jun 25 2024	54.60	0.10	0.18%	54.45	54.66	54.45	310,183
Jun 24 2024	54.50	-0.07	-0.13%	54.49	54.59	54.49	23
Jun 21 2024	54.57	0.09	0.17%	54.57	54.57	54.57	490
Jun 20 2024	54.48	-0.70	-1.27%	54.18	54.54	54.18	10,683
Jun 19 2024	55.18	0.23	0.42%	55.34	55.34	55.00	85
Jun 18 2024	54.95	0.69	1.27%	54.36	54.95	54.36	14
Jun 17 2024	54.26	0.94	1.76%	53.69	54.26	53.58	2,828
Jun 14 2024	53.32	-0.83	-1.53%	53.10	53.40	53.10	29,349
Jun 13 2024	54.15	-1.13	-2.04%	54.27	54.30	54.15	13,567
Jun 12 2024	55.28	1.73	3.23%	54.32	55.98	54.32	388
Jun 11 2024	53.55	-0.58	-1.07%	53.16	53.75	53.05	701
Jun 10 2024	54.13	0.76	1.42%	54.12	54.13	54.12	30
Jun 07 2024	53.37	-0.21	-0.39%	53.56	53.56	53.37	84
Jun 06 2024	53.58	-0.60	-1.11%	53.70	53.97	53.52	177
Jun 05 2024	54.18	0.69	1.29%	54.22	54.22	54.18	22
Jun 04 2024	53.49	0.33	0.62%	53.49	53.49	53.28	7,308
Jun 03 2024	53.16	-0.54	-1.01%	54.22	54.22	53.16	6,337
May 31 2024	53.70	1.00	1.90%	53.70	53.82	53.30	98,007
May 29 2024	52.70	-0.10	-0.19%	52.65	52.71	52.50	661,530
May 28 2024	52.80	0.13	0.25%	53.19	53.19	52.80	17,150
May 27 2024	52.67	0.00	0.00%	52.67	52.67	52.67	20
May 24 2024	52.67	-0.13	-0.25%	52.91	52.91	52.67	1,401
May 23 2024	52.80	-0.32	-0.60%	52.89	52.89	52.80	58
May 22 2024	53.12	-0.04	-0.08%	53.41	53.43	53.08	55,630
May 21 2024	53.16	-0.04	-0.08%	52.92	53.26	52.92	1,400
May 20 2024	53.20	0.20	0.38%	53.20	53.20	53.20	28
May 17 2024	53.00	-0.40	-0.75%	53.19	53.19	53.00	141
May 16 2024	53.40	-0.15	-0.28%	53.55	53.55	53.40	110
May 15 2024	53.55	0.51	0.96%	53.76	53.76	53.55	82
May 14 2024	53.04	0.06	0.11%	53.04	53.04	53.04	30
May 13 2024	52.98	0.44	0.84%	52.80	53.01	52.80	107
May 10 2024	52.54	-0.35	-0.66%	53.05	53.05	52.53	213
May 09 2024	52.89	1.11	2.14%	52.83	52.95	52.83	1,011
May 08 2024	51.78	-0.32	-0.61%	51.80	51.80	51.71	277
May 07 2024	52.10	0.35	0.68%	52.20	52.20	52.10	5
May 06 2024	51.75	0.90	1.77%	51.93	51.93	51.75	6
May 03 2024	50.85	0.00	0.00%	50.85	50.85	50.85	0
May 02 2024	50.85	-0.45	-0.88%	60.01	60.01	50.73	77
Apr 30 2024	51.30	0.18	0.35%	51.30	51.30	51.30	3
Apr 29 2024	51.12	0.36	0.71%	51.15	51.15	51.12	6,220
Apr 26 2024	50.76	0.36	0.71%	50.76	50.88	50.58	270
Apr 25 2024	50.40	-0.40	-0.79%	50.40	50.49	50.40	422
Apr 24 2024	50.80	-0.18	-0.35%	50.80	50.80	50.80	399
Apr 23 2024	50.98	0.58	1.15%	50.61	51.27	50.61	64
Apr 22 2024	50.40	0.50	1.00%	50.55	50.55	50.40	11
Apr 19 2024	49.90	-1.27	-2.48%	50.19	50.30	49.85	21,127
Apr 18 2024	51.17	0.47	0.93%	51.10	51.17	51.10	34
Apr 17 2024	50.70	-0.69	-1.34%	50.95	51.01	50.70	3,074
Apr 16 2024	51.39	0.63	1.24%	51.06	51.48	50.94	265
Apr 15 2024	50.76	-0.18	-0.35%	51.11	51.18	50.59	758
Apr 12 2024	50.94	-0.39	-0.76%	51.46	51.46	50.94	324,674
Apr 11 2024	51.33	0.39	0.77%	51.30	51.33	50.97	126,480
Apr 10 2024	50.94	-0.75	-1.45%	51.69	51.69	50.65	143
Apr 09 2024	51.69	-0.16	-0.31%	51.66	51.80	51.50	20,353
Apr 08 2024	51.85	0.25	0.48%	52.02	52.02	51.65	612
Apr 05 2024	51.60	-0.04	-0.08%	51.55	51.60	51.45	21
Apr 04 2024	51.64	-0.66	-1.26%	52.20	52.20	51.64	120,088
Apr 03 2024	52.30	0.75	1.45%	51.96	52.40	51.96	120,400
Apr 02 2024	51.55	-1.10	-2.09%	52.11	52.11	51.55	525
Apr 01 2024	52.65	-0.09	-0.17%	53.25	53.25	52.65	177

iShares Russell 2000 ETF...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions