IWMW Historical Prices
iShares IWM Premium Income+ ETF · daily open, high, low, close & volume
Trading days
249
Period high
40.73
Period low
36.16
Period change
-9.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 36.25 | 36.64 | 36.25 | 36.60 | +0.99% | 7,668 |
| Nov 5, 2026 | 37.33 | 37.41 | 36.16 | 36.24 | -3.07% | 16,173 |
| Nov 4, 2026 | 37.30 | 37.44 | 37.25 | 37.39 | +1.15% | 7,969 |
| Nov 3, 2026 | 36.98 | 37.16 | 36.96 | 36.96 | -1.35% | 2,405 |
| Nov 2, 2026 | 37.62 | 37.77 | 37.42 | 37.47 | +0.32% | 7,768 |
| Oct 30, 2026 | 37.46 | 37.46 | 37.15 | 37.35 | -1.11% | 2,708 |
| Oct 29, 2026 | 37.57 | 37.77 | 37.57 | 37.77 | +0.67% | 4,263 |
| Oct 28, 2026 | 37.49 | 37.52 | 37.43 | 37.52 | +0.21% | 4,315 |
| Oct 27, 2026 | 37.28 | 37.47 | 37.24 | 37.44 | +0.78% | 11,181 |
| Oct 26, 2026 | 37.17 | 37.30 | 37.12 | 37.15 | +0.42% | 9,340 |
| Oct 23, 2026 | 36.80 | 37.01 | 36.80 | 37.00 | -0.01% | 1,993 |
| Oct 22, 2026 | 37.03 | 37.07 | 36.87 | 37.00 | -0.14% | 15,143 |
| Oct 21, 2026 | 37.09 | 37.15 | 37.03 | 37.05 | +0.29% | 3,810 |
| Oct 20, 2026 | 36.52 | 37.04 | 36.49 | 36.95 | +1.17% | 13,255 |
| Oct 19, 2026 | 36.50 | 36.64 | 36.46 | 36.52 | +0.36% | 7,783 |
| Oct 16, 2026 | 36.85 | 36.93 | 36.34 | 36.39 | -1.15% | 12,908 |
| Oct 15, 2026 | 36.32 | 36.83 | 36.32 | 36.81 | +1.27% | 20,851 |
| Oct 14, 2026 | 36.57 | 36.72 | 36.24 | 36.35 | -2.01% | 19,495 |
| Oct 13, 2026 | 37.05 | 37.10 | 37.00 | 37.10 | -0.28% | 5,822 |
| Oct 12, 2026 | 37.38 | 37.38 | 37.20 | 37.20 | -0.48% | 12,412 |
| Oct 9, 2026 | 37.29 | 37.41 | 37.28 | 37.38 | +0.65% | 8,156 |
| Oct 8, 2026 | 37.00 | 37.14 | 36.78 | 37.14 | -0.13% | 7,830 |
| Oct 7, 2026 | 37.21 | 37.31 | 37.12 | 37.19 | -1.14% | 8,721 |
| Oct 6, 2026 | 37.91 | 37.91 | 37.59 | 37.62 | -0.60% | 13,427 |
| Oct 5, 2026 | 37.63 | 37.85 | 37.49 | 37.84 | +0.51% | 11,287 |
| Oct 2, 2026 | 37.61 | 37.83 | 37.56 | 37.65 | -0.71% | 7,139 |
| Oct 1, 2026 | 37.59 | 37.97 | 37.48 | 37.92 | +0.26% | 8,553 |
| Sep 30, 2026 | 38.02 | 38.02 | 37.82 | 37.82 | +0.03% | 5,558 |
| Sep 29, 2026 | 37.94 | 37.94 | 37.68 | 37.81 | -0.24% | 4,892 |
| Sep 28, 2026 | 37.92 | 38.07 | 37.81 | 37.90 | -0.66% | 5,437 |
| Sep 25, 2026 | 38.04 | 38.19 | 37.95 | 38.15 | +0.13% | 32,189 |
| Sep 24, 2026 | 38.11 | 38.11 | 37.84 | 38.10 | +0.08% | 12,674 |
| Sep 23, 2026 | 38.20 | 38.29 | 38.07 | 38.07 | -1.17% | 14,227 |
| Sep 22, 2026 | 38.53 | 38.63 | 38.45 | 38.52 | +0.36% | 24,063 |
| Sep 21, 2026 | 38.38 | 38.52 | 38.33 | 38.38 | +0.28% | 12,618 |
| Sep 18, 2026 | 38.40 | 38.40 | 38.13 | 38.27 | -0.31% | 11,317 |
| Sep 17, 2026 | 38.61 | 38.63 | 38.37 | 38.39 | +0.74% | 5,179 |
| Sep 16, 2026 | 38.33 | 38.55 | 37.80 | 38.11 | -0.37% | 11,203 |
| Sep 15, 2026 | 38.36 | 38.46 | 38.16 | 38.25 | -0.78% | 18,826 |
| Sep 14, 2026 | 38.63 | 38.74 | 38.49 | 38.55 | +0.18% | 6,309 |
| Sep 11, 2026 | 39.07 | 39.07 | 38.48 | 38.48 | -0.10% | 10,717 |
| Sep 10, 2026 | 38.78 | 38.78 | 38.48 | 38.52 | -1.00% | 11,414 |
| Sep 9, 2026 | 39.35 | 39.35 | 38.90 | 38.91 | -1.34% | 21,261 |
| Sep 8, 2026 | 39.57 | 39.62 | 39.36 | 39.44 | -0.40% | 37,438 |
| Sep 4, 2026 | 39.26 | 39.64 | 39.26 | 39.60 | +0.30% | 15,736 |
| Sep 3, 2026 | 39.49 | 39.63 | 39.30 | 39.48 | +0.36% | 26,232 |
| Sep 2, 2026 | 39.13 | 39.43 | 39.12 | 39.34 | -0.81% | 20,381 |
| Aug 31, 2026 | 39.79 | 39.79 | 39.49 | 39.66 | -0.53% | 19,288 |
| Aug 28, 2026 | 40.13 | 40.26 | 39.83 | 39.87 | -0.97% | 16,350 |
| Aug 27, 2026 | 40.19 | 40.29 | 40.11 | 40.26 | +0.25% | 15,620 |
| Aug 26, 2026 | 40.16 | 40.16 | 40.07 | 40.16 | +0.02% | 3,644 |
| Aug 25, 2026 | 40.06 | 40.17 | 40.06 | 40.15 | +0.33% | 20,167 |
| Aug 24, 2026 | 40.12 | 40.12 | 39.95 | 40.02 | -0.22% | 17,333 |
| Aug 21, 2026 | 40.09 | 40.16 | 40.00 | 40.11 | +0.63% | 3,460 |
| Aug 20, 2026 | 40.07 | 40.07 | 39.83 | 39.86 | -1.03% | 27,557 |
| Aug 19, 2026 | 40.37 | 40.37 | 40.24 | 40.28 | +0.35% | 3,476 |
| Aug 18, 2026 | 40.26 | 40.26 | 40.11 | 40.14 | -0.33% | 89,241 |
| Aug 17, 2026 | 40.30 | 40.33 | 40.18 | 40.27 | -0.12% | 15,031 |
| Aug 14, 2026 | 40.21 | 40.33 | 40.20 | 40.32 | +0.32% | 34,588 |
| Aug 13, 2026 | 40.19 | 40.26 | 40.15 | 40.19 | +0.08% | 7,215 |
| Aug 12, 2026 | 40.10 | 40.16 | 40.03 | 40.16 | +0.52% | 5,007 |
| Aug 11, 2026 | 40.00 | 40.04 | 39.93 | 39.95 | +0.19% | 3,312 |
| Aug 10, 2026 | 40.01 | 40.01 | 39.84 | 39.88 | -0.19% | 10,086 |
| Aug 7, 2026 | 39.79 | 39.95 | 39.79 | 39.95 | +0.81% | 10,763 |
| Aug 6, 2026 | 39.77 | 39.90 | 39.62 | 39.63 | -0.48% | 18,060 |
| Aug 5, 2026 | 39.82 | 39.89 | 39.76 | 39.82 | +0.13% | 27,275 |
| Aug 4, 2026 | 39.63 | 39.86 | 39.57 | 39.77 | -0.48% | 29,149 |
| Aug 3, 2026 | 39.81 | 40.08 | 39.81 | 39.96 | +1.25% | 20,649 |
| Jul 31, 2026 | 39.60 | 39.66 | 39.18 | 39.47 | -0.28% | 19,344 |
| Jul 30, 2026 | 39.36 | 39.58 | 39.18 | 39.58 | +1.30% | 13,122 |
| Jul 29, 2026 | 39.54 | 39.54 | 39.07 | 39.07 | -1.37% | 17,519 |
| Jul 28, 2026 | 39.45 | 39.61 | 39.34 | 39.61 | +0.24% | 13,771 |
| Jul 27, 2026 | 39.67 | 39.67 | 39.36 | 39.52 | +0.57% | 11,877 |
| Jul 24, 2026 | 39.39 | 39.56 | 39.29 | 39.29 | -0.10% | 3,180 |
| Jul 23, 2026 | 39.46 | 39.46 | 39.18 | 39.33 | -0.55% | 7,407 |
| Jul 22, 2026 | 39.70 | 39.74 | 39.48 | 39.55 | -0.51% | 12,616 |
| Jul 21, 2026 | 39.53 | 39.75 | 39.53 | 39.75 | +0.92% | 6,846 |
| Jul 20, 2026 | 39.51 | 39.55 | 39.39 | 39.39 | -0.26% | 7,935 |
| Jul 17, 2026 | 39.26 | 39.65 | 39.26 | 39.49 | -0.18% | 10,633 |
| Jul 16, 2026 | 39.66 | 39.81 | 39.50 | 39.56 | -0.15% | 7,936 |
| Jul 15, 2026 | 39.90 | 40.40 | 39.49 | 39.62 | +0.61% | 7,183 |
| Jul 14, 2026 | 39.54 | 39.70 | 39.37 | 39.38 | +0.34% | 9,228 |
| Jul 13, 2026 | 39.46 | 39.46 | 39.20 | 39.25 | -0.47% | 9,782 |
| Jul 10, 2026 | 39.51 | 39.52 | 39.34 | 39.43 | -0.10% | 8,046 |
| Jul 9, 2026 | 39.24 | 39.50 | 39.24 | 39.47 | +0.92% | 20,761 |
| Jul 8, 2026 | 39.09 | 39.20 | 38.87 | 39.11 | -0.46% | 19,826 |
| Jul 7, 2026 | 39.58 | 39.58 | 39.23 | 39.29 | -0.50% | 10,181 |
| Jul 6, 2026 | 39.43 | 39.55 | 39.38 | 39.49 | +0.33% | 12,550 |
| Jul 2, 2026 | 39.55 | 39.59 | 39.12 | 39.36 | -1.53% | 13,091 |
| Jul 1, 2026 | 40.05 | 40.20 | 39.90 | 39.97 | -0.10% | 10,824 |
| Jun 30, 2026 | 39.88 | 40.10 | 39.87 | 40.01 | +0.30% | 17,753 |
| Jun 29, 2026 | 39.82 | 39.90 | 39.59 | 39.89 | +0.20% | 21,907 |
| Jun 26, 2026 | 39.55 | 39.83 | 39.55 | 39.81 | +0.33% | 20,594 |
| Jun 25, 2026 | 39.68 | 39.84 | 39.58 | 39.68 | +0.27% | 86,956 |
| Jun 24, 2026 | 39.42 | 39.78 | 39.42 | 39.57 | +0.23% | 8,619 |
| Jun 23, 2026 | 39.24 | 39.59 | 39.24 | 39.48 | -0.44% | 6,392 |
| Jun 22, 2026 | 39.50 | 39.70 | 39.50 | 39.66 | +0.51% | 17,786 |
| Jun 18, 2026 | 39.24 | 39.45 | 39.21 | 39.45 | +1.36% | 11,554 |
| Jun 17, 2026 | 38.94 | 39.04 | 38.93 | 38.93 | +0.06% | 4,841 |
| Jun 16, 2026 | 39.00 | 39.00 | 38.90 | 38.90 | -0.03% | 3,591 |
| Jun 15, 2026 | 38.94 | 38.97 | 38.91 | 38.91 | +0.33% | 7,717 |
| Jun 12, 2026 | 38.74 | 38.80 | 38.74 | 38.79 | +0.63% | 10,762 |
| Jun 11, 2026 | 38.17 | 38.58 | 37.93 | 38.55 | +1.73% | 18,971 |
| Jun 10, 2026 | 38.15 | 38.47 | 37.85 | 37.89 | -0.58% | 8,721 |
| Jun 9, 2026 | 38.27 | 38.48 | 37.46 | 38.11 | -0.02% | 10,682 |
| Jun 8, 2026 | 38.22 | 38.23 | 38.03 | 38.12 | +0.82% | 9,788 |
| Jun 5, 2026 | 38.40 | 38.42 | 37.69 | 37.81 | -1.87% | 24,798 |
| Jun 4, 2026 | 38.22 | 38.64 | 38.22 | 38.53 | +0.55% | 9,568 |
| Jun 3, 2026 | 38.30 | 38.37 | 38.18 | 38.32 | -0.34% | 9,900 |
| Jun 2, 2026 | 38.33 | 38.52 | 38.33 | 38.45 | -1.71% | 13,746 |
| Jun 1, 2026 | 39.30 | 39.30 | 38.92 | 39.12 | -0.04% | 13,809 |
| May 29, 2026 | 39.16 | 39.18 | 39.01 | 39.13 | -0.22% | 20,012 |
| May 28, 2026 | 38.93 | 39.22 | 38.87 | 39.22 | +0.47% | 10,430 |
| May 27, 2026 | 39.03 | 39.10 | 38.93 | 39.04 | +0.15% | 10,319 |
| May 26, 2026 | 38.80 | 39.00 | 38.80 | 38.98 | +0.87% | 9,786 |
| May 22, 2026 | 38.48 | 38.66 | 38.48 | 38.64 | +0.76% | 4,282 |
| May 21, 2026 | 37.97 | 38.42 | 37.91 | 38.35 | +0.63% | 7,920 |
| May 20, 2026 | 37.63 | 38.12 | 37.63 | 38.11 | +1.87% | 10,619 |
| May 19, 2026 | 37.48 | 37.61 | 37.19 | 37.41 | -0.89% | 25,736 |
| May 18, 2026 | 38.00 | 38.00 | 37.70 | 37.74 | -0.40% | 9,700 |
| May 15, 2026 | 38.02 | 38.19 | 37.87 | 37.90 | -1.34% | 3,714 |
| May 14, 2026 | 38.38 | 38.48 | 38.38 | 38.41 | +0.00% | 7,251 |
| May 13, 2026 | 38.48 | 38.48 | 38.37 | 38.41 | +0.03% | 6,108 |
| May 12, 2026 | 38.31 | 38.40 | 38.26 | 38.40 | +0.13% | 3,200 |
| May 11, 2026 | 38.38 | 38.43 | 38.34 | 38.35 | +0.02% | 12,127 |
| May 8, 2026 | 38.40 | 38.40 | 38.29 | 38.34 | +0.22% | 17,283 |
| May 7, 2026 | 38.31 | 38.41 | 38.15 | 38.26 | -0.26% | 29,275 |
| May 6, 2026 | 38.24 | 38.36 | 38.24 | 38.36 | +0.40% | 20,696 |
| May 5, 2026 | 38.20 | 38.32 | 38.06 | 38.21 | +0.68% | 12,463 |
| May 4, 2026 | 37.95 | 38.15 | 37.85 | 37.95 | -1.91% | 22,233 |
| May 1, 2026 | 38.55 | 38.85 | 38.49 | 38.69 | +0.41% | 20,521 |
| Apr 30, 2026 | 38.23 | 38.59 | 38.13 | 38.53 | +1.16% | 13,522 |
| Apr 29, 2026 | 38.29 | 38.29 | 37.98 | 38.09 | -0.33% | 5,053 |
| Apr 28, 2026 | 38.37 | 38.37 | 38.11 | 38.21 | -0.46% | 9,949 |
| Apr 27, 2026 | 38.37 | 38.41 | 38.31 | 38.39 | +0.23% | 12,734 |
| Apr 24, 2026 | 38.25 | 38.36 | 38.17 | 38.30 | +0.38% | 7,869 |
| Apr 23, 2026 | 38.30 | 38.30 | 37.90 | 38.16 | -0.03% | 9,036 |
| Apr 22, 2026 | 38.22 | 38.27 | 38.16 | 38.17 | +0.58% | 3,140 |
| Apr 21, 2026 | 38.34 | 38.34 | 37.95 | 37.95 | -0.81% | 10,445 |
| Apr 20, 2026 | 37.99 | 38.26 | 37.99 | 38.26 | +0.26% | 5,792 |
| Apr 17, 2026 | 38.00 | 38.28 | 38.00 | 38.16 | +0.61% | 9,206 |
| Apr 16, 2026 | 37.90 | 37.93 | 37.87 | 37.93 | +0.08% | 20,335 |
| Apr 15, 2026 | 37.91 | 37.91 | 37.82 | 37.90 | +0.08% | 5,935 |
| Apr 14, 2026 | 37.90 | 37.90 | 37.84 | 37.87 | +0.07% | 9,134 |
| Apr 13, 2026 | 37.72 | 37.93 | 37.72 | 37.84 | +0.16% | 5,393 |
| Apr 10, 2026 | 37.83 | 37.83 | 37.73 | 37.78 | -0.02% | 4,459 |
| Apr 9, 2026 | 37.69 | 37.79 | 37.64 | 37.79 | +0.27% | 21,620 |
| Apr 8, 2026 | 37.74 | 37.75 | 37.57 | 37.69 | +1.55% | 17,239 |
| Apr 7, 2026 | 37.11 | 37.17 | 36.86 | 37.12 | -0.12% | 19,420 |
| Apr 6, 2026 | 37.00 | 37.21 | 37.00 | 37.16 | +0.50% | 9,111 |
| Apr 2, 2026 | 36.45 | 36.98 | 36.42 | 36.98 | -1.40% | 7,748 |
| Apr 1, 2026 | 37.67 | 37.78 | 37.50 | 37.50 | +0.38% | 9,815 |
| Mar 31, 2026 | 36.92 | 37.36 | 36.87 | 37.36 | +2.35% | 10,005 |
| Mar 30, 2026 | 36.68 | 36.94 | 36.33 | 36.50 | -0.76% | 6,278 |
| Mar 27, 2026 | 36.97 | 37.03 | 36.70 | 36.78 | -0.94% | 7,479 |
| Mar 26, 2026 | 37.21 | 37.31 | 37.03 | 37.13 | -0.93% | 11,458 |
| Mar 25, 2026 | 37.49 | 37.51 | 37.30 | 37.48 | +0.87% | 9,872 |
| Mar 24, 2026 | 36.84 | 37.33 | 36.84 | 37.16 | -0.01% | 3,606 |
| Mar 23, 2026 | 37.05 | 37.34 | 37.04 | 37.16 | +1.59% | 6,666 |
| Mar 20, 2026 | 37.12 | 37.12 | 36.50 | 36.58 | -1.52% | 8,379 |
| Mar 19, 2026 | 36.51 | 37.39 | 36.21 | 37.14 | +0.64% | 18,005 |
| Mar 18, 2026 | 37.19 | 37.31 | 36.91 | 36.91 | -1.47% | 6,295 |
| Mar 17, 2026 | 37.53 | 37.71 | 37.37 | 37.46 | +0.43% | 4,440 |
| Mar 16, 2026 | 37.49 | 37.52 | 37.16 | 37.30 | +0.97% | 6,634 |
| Mar 13, 2026 | 37.36 | 37.51 | 36.73 | 36.94 | -0.35% | 9,713 |
| Mar 12, 2026 | 37.32 | 37.32 | 36.98 | 37.07 | -1.94% | 13,160 |
| Mar 11, 2026 | 37.84 | 37.84 | 37.55 | 37.80 | -0.09% | 5,484 |
| Mar 10, 2026 | 37.89 | 38.44 | 37.77 | 37.83 | -0.18% | 22,750 |
| Mar 9, 2026 | 37.09 | 37.94 | 36.60 | 37.90 | +0.96% | 21,606 |
| Mar 6, 2026 | 37.94 | 37.94 | 37.30 | 37.54 | -2.11% | 28,138 |
| Mar 5, 2026 | 38.59 | 38.72 | 38.00 | 38.35 | -1.31% | 15,640 |
| Mar 4, 2026 | 38.65 | 39.26 | 38.55 | 38.86 | +0.96% | 6,616 |
| Mar 3, 2026 | 38.49 | 38.74 | 37.85 | 38.49 | -3.19% | 27,631 |
| Mar 2, 2026 | 39.29 | 39.88 | 39.21 | 39.76 | +0.84% | 18,454 |
| Feb 27, 2026 | 39.50 | 39.59 | 39.08 | 39.43 | -1.23% | 8,649 |
| Feb 26, 2026 | 39.98 | 39.98 | 39.53 | 39.92 | +0.35% | 24,997 |
| Feb 25, 2026 | 39.60 | 39.81 | 39.54 | 39.78 | +0.53% | 14,836 |
| Feb 24, 2026 | 39.52 | 39.61 | 39.44 | 39.57 | +1.01% | 8,821 |
| Feb 23, 2026 | 39.59 | 39.59 | 39.00 | 39.17 | -1.22% | 14,623 |
| Feb 20, 2026 | 39.49 | 39.72 | 39.45 | 39.66 | +0.46% | 19,513 |
| Feb 19, 2026 | 39.19 | 39.52 | 39.19 | 39.48 | +0.18% | 9,943 |
| Feb 18, 2026 | 39.20 | 39.77 | 39.20 | 39.41 | +0.51% | 37,889 |
| Feb 17, 2026 | 39.15 | 39.38 | 38.83 | 39.21 | +0.13% | 14,968 |
| Feb 13, 2026 | 39.02 | 39.38 | 38.64 | 39.16 | +1.34% | 10,938 |
| Feb 12, 2026 | 39.66 | 39.66 | 38.64 | 38.64 | -1.98% | 19,408 |
| Feb 11, 2026 | 39.60 | 39.63 | 39.10 | 39.42 | -0.13% | 8,789 |
| Feb 10, 2026 | 39.60 | 39.62 | 39.44 | 39.47 | -0.08% | 10,888 |
| Feb 9, 2026 | 39.29 | 39.53 | 39.12 | 39.50 | +0.82% | 6,487 |
| Feb 6, 2026 | 38.85 | 39.21 | 38.84 | 39.18 | +2.59% | 17,695 |
| Feb 5, 2026 | 38.54 | 38.76 | 38.13 | 38.19 | -1.19% | 14,269 |
| Feb 4, 2026 | 39.16 | 39.16 | 38.26 | 38.65 | -0.72% | 36,405 |
| Feb 3, 2026 | 38.97 | 39.22 | 38.49 | 38.93 | -1.69% | 28,693 |
| Feb 2, 2026 | 39.12 | 39.84 | 39.12 | 39.60 | +0.75% | 27,879 |
| Jan 30, 2026 | 39.31 | 39.60 | 39.13 | 39.30 | -0.96% | 19,157 |
| Jan 29, 2026 | 39.73 | 39.75 | 39.29 | 39.68 | -0.14% | 6,554 |
| Jan 28, 2026 | 39.90 | 39.90 | 39.67 | 39.74 | -0.23% | 7,858 |
| Jan 27, 2026 | 39.76 | 39.83 | 39.60 | 39.83 | +0.23% | 11,666 |
| Jan 26, 2026 | 39.76 | 39.93 | 39.69 | 39.74 | -0.08% | 27,835 |
| Jan 23, 2026 | 40.00 | 40.00 | 39.73 | 39.77 | -0.80% | 11,397 |
| Jan 22, 2026 | 40.01 | 40.15 | 40.01 | 40.09 | +0.40% | 9,895 |
| Jan 21, 2026 | 39.68 | 39.97 | 39.51 | 39.93 | +1.24% | 11,118 |
| Jan 20, 2026 | 39.21 | 39.67 | 39.21 | 39.44 | -1.08% | 103,980 |
| Jan 16, 2026 | 39.90 | 39.98 | 39.78 | 39.87 | +0.18% | 13,039 |
| Jan 15, 2026 | 39.83 | 39.87 | 39.80 | 39.80 | -0.18% | 25,239 |
| Jan 14, 2026 | 39.79 | 39.87 | 39.76 | 39.87 | +0.08% | 6,742 |
| Jan 13, 2026 | 39.74 | 39.84 | 39.74 | 39.84 | +0.15% | 8,437 |
| Jan 12, 2026 | 39.62 | 39.83 | 39.62 | 39.78 | -0.08% | 13,540 |
| Jan 9, 2026 | 39.71 | 39.84 | 39.71 | 39.81 | +0.48% | 10,216 |
| Jan 8, 2026 | 39.65 | 39.72 | 39.55 | 39.62 | +0.05% | 27,322 |
| Jan 7, 2026 | 39.52 | 39.60 | 39.51 | 39.60 | +0.05% | 85,785 |
| Jan 6, 2026 | 39.38 | 39.60 | 39.35 | 39.58 | +0.41% | 11,746 |
| Jan 5, 2026 | 39.17 | 39.46 | 39.17 | 39.42 | +1.15% | 24,211 |
| Jan 2, 2026 | 39.02 | 39.04 | 38.70 | 38.97 | +0.59% | 9,441 |
| Dec 31, 2025 | 38.85 | 38.86 | 38.72 | 38.74 | -0.49% | 14,383 |
| Dec 30, 2025 | 39.04 | 39.09 | 38.87 | 38.93 | -0.41% | 10,874 |
| Dec 29, 2025 | 39.14 | 39.14 | 39.03 | 39.09 | -0.20% | 11,250 |
| Dec 26, 2025 | 39.17 | 39.17 | 39.07 | 39.17 | -0.06% | 7,051 |
| Dec 24, 2025 | 39.08 | 39.19 | 39.08 | 39.19 | +0.08% | 1,484 |
| Dec 23, 2025 | 39.20 | 39.20 | 39.05 | 39.16 | -1.90% | 16,219 |
| Dec 22, 2025 | 39.75 | 39.95 | 39.73 | 39.92 | +0.59% | 9,278 |
| Dec 19, 2025 | 39.52 | 39.69 | 39.52 | 39.69 | +0.47% | 4,062 |
| Dec 18, 2025 | 39.49 | 39.55 | 39.47 | 39.50 | +0.03% | 6,203 |
| Dec 17, 2025 | 39.47 | 39.50 | 39.44 | 39.49 | +0.00% | 6,918 |
| Dec 16, 2025 | 39.53 | 39.63 | 39.41 | 39.49 | +0.05% | 10,694 |
| Dec 15, 2025 | 39.48 | 39.56 | 39.41 | 39.47 | -0.05% | 14,910 |
| Dec 12, 2025 | 39.49 | 39.62 | 39.39 | 39.49 | +0.03% | 11,824 |
| Dec 11, 2025 | 39.51 | 39.51 | 39.42 | 39.48 | +0.03% | 14,688 |
| Dec 10, 2025 | 39.48 | 39.54 | 39.36 | 39.47 | +0.18% | 8,718 |
| Dec 9, 2025 | 39.35 | 39.44 | 39.35 | 39.40 | +0.13% | 9,351 |
| Dec 8, 2025 | 39.31 | 39.39 | 39.31 | 39.35 | -0.03% | 11,092 |
| Dec 5, 2025 | 39.33 | 39.50 | 39.31 | 39.36 | +0.05% | 13,145 |
| Dec 4, 2025 | 39.31 | 39.35 | 39.25 | 39.34 | +0.22% | 12,197 |
| Dec 3, 2025 | 39.17 | 39.33 | 39.14 | 39.26 | +0.31% | 22,454 |
| Dec 2, 2025 | 39.21 | 39.21 | 39.11 | 39.13 | -1.33% | 15,339 |
| Dec 1, 2025 | 39.66 | 39.72 | 39.63 | 39.66 | -0.20% | 11,369 |
| Nov 28, 2025 | 39.65 | 39.74 | 39.65 | 39.74 | +0.20% | 7,986 |
| Nov 26, 2025 | 39.57 | 39.71 | 39.57 | 39.66 | +0.43% | 8,976 |
| Nov 25, 2025 | 39.39 | 39.52 | 39.26 | 39.49 | +0.83% | 2,477 |
| Nov 24, 2025 | 38.82 | 39.19 | 38.82 | 39.16 | +1.14% | 7,066 |
| Nov 21, 2025 | 38.26 | 38.83 | 38.20 | 38.72 | +1.62% | 8,512 |
| Nov 20, 2025 | 39.35 | 39.73 | 38.10 | 38.10 | -1.92% | 7,455 |
| Nov 19, 2025 | 38.80 | 39.13 | 38.67 | 38.85 | -0.03% | 8,725 |
| Nov 18, 2025 | 38.52 | 39.04 | 38.47 | 38.86 | +0.47% | 15,288 |
| Nov 17, 2025 | 39.37 | 39.52 | 38.59 | 38.68 | -1.94% | 8,260 |
| Nov 14, 2025 | 38.87 | 39.55 | 38.72 | 39.45 | +0.42% | 12,052 |
| Nov 13, 2025 | 40.21 | 40.21 | 39.28 | 39.28 | -2.89% | 16,300 |
| Nov 12, 2025 | 40.73 | 40.73 | 40.44 | 40.45 | -0.22% | 7,418 |
| Nov 11, 2025 | 40.28 | 40.54 | 40.28 | 40.54 | +0.19% | 6,426 |
| Nov 10, 2025 | 40.56 | 40.60 | 40.23 | 40.46 | +0.95% | 17,249 |
Daily open, high, low, close and volume for iShares IWM Premium Income+ ETF (IWMW). Showing 249 trading days. Unadjusted prices.