Mercados españoles cerrados en 2 hrs 29 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
201,89+0,69 (+0,34%)
Al cierre: 04:00PM EDT
199,84 -1,49 (-0,74%)
Antes de la apertura: 09:01AM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024199,52202,13199,01201,89201,8925.075.300
07 jun 2024201,53203,17200,68201,20201,2026.036.000
06 jun 2024204,18204,81202,99203,59203,5917.335.500
05 jun 2024203,30205,06201,79205,06205,0620.707.600
04 jun 2024203,15204,50201,65201,97201,9727.098.900
03 jun 2024207,53207,56203,15204,61204,6123.902.900
31 may 2024204,95206,28203,08205,77205,7725.784.900
30 may 2024203,52204,94203,08204,05204,0520.537.500
29 may 2024202,53203,01201,78202,13202,1325.654.800
28 may 2024206,97207,09203,97205,16205,1618.475.900
24 may 2024204,79205,68203,96205,44205,4419.905.800
23 may 2024207,51207,62202,35203,19203,1934.039.800
22 may 2024207,53208,22205,80206,58206,5820.853.100
21 may 2024207,83208,69207,59208,34208,3413.466.800
20 may 2024208,02209,48207,78208,54208,5415.695.900
17 may 2024208,01208,52207,35208,08208,0835.219.800
16 may 2024208,90209,35207,93207,93207,9326.731.100
15 may 2024209,21209,77207,72209,44209,4433.412.300
14 may 2024207,13207,74205,91206,86206,8633.169.000
13 may 2024206,08206,55204,60204,74204,7418.585.300
10 may 2024206,35206,62203,68204,31204,3121.520.200
09 may 2024203,97205,99203,41205,86205,8622.914.300
08 may 2024202,72203,96202,56203,78203,7818.349.400
07 may 2024204,77206,15204,50204,97204,9720.116.900
06 may 2024203,47204,78203,38204,51204,5123.129.800
03 may 2024203,41204,16201,12201,90201,9030.880.600
02 may 2024198,78200,12196,54199,92199,9227.201.000
01 may 2024195,88200,32195,03196,31196,3138.782.100
30 abr 2024198,11198,65195,75195,90195,9030.606.800
29 abr 2024199,25200,41198,88199,96199,9620.494.600
26 abr 2024197,00198,89196,42198,36198,3624.613.600
25 abr 2024195,44196,83193,77196,48196,4831.915.600
24 abr 2024198,17198,91196,46197,68197,6828.791.700
23 abr 2024195,26199,32195,13198,57198,5731.838.300
22 abr 2024194,21196,30192,90195,30195,3031.553.000
19 abr 2024191,94194,39191,34193,14193,1442.499.200
18 abr 2024193,70195,66192,15192,84192,8440.238.200
17 abr 2024196,47196,62192,99193,00193,0038.589.500
16 abr 2024194,41196,24193,36195,06195,0643.267.500
15 abr 2024199,37200,23194,98195,78195,7841.119.300
12 abr 2024201,23201,91197,68198,69198,6935.367.400
11 abr 2024201,97202,91200,10202,29202,2937.184.000
10 abr 2024201,18202,93199,54200,93200,9357.130.500
09 abr 2024206,22206,97204,47206,38206,3823.330.900
08 abr 2024205,98206,42204,58205,57205,5721.331.000
05 abr 2024203,14205,70202,88204,45204,4527.561.000
04 abr 2024208,05208,55203,21203,77203,7732.265.200
03 abr 2024203,38206,40203,28205,83205,8327.362.800
02 abr 2024205,75205,88203,40204,49204,4936.632.100
01 abr 2024210,77210,80207,96208,32208,3225.684.200
28 mar 2024210,08211,88209,84210,30210,3037.675.100
27 mar 2024206,80209,71206,16209,64209,6435.028.400
26 mar 2024207,05207,64204,99205,17205,1723.434.800
25 mar 2024205,72207,01205,51205,54205,5420.107.800
22 mar 2024207,85208,24205,07205,07205,0728.422.000
21 mar 2024207,00208,95206,84207,94207,9443.067.300
21 mar 20240.522 Dividendo
20 mar 2024201,52206,99201,11206,10205,5849.609.600
19 mar 2024199,78202,75199,66202,10201,5929.864.100
18 mar 2024202,91203,18200,91201,25200,7432.405.100
15 mar 2024201,25203,08201,13202,41201,9053.201.700
14 mar 2024205,05205,28200,17202,03201,5247.509.100
13 mar 2024204,87206,58204,77205,71205,1925.140.700
12 mar 2024205,15205,92203,39204,91204,3934.958.900
11 mar 2024205,96206,84204,75205,19204,6724.435.800
08 mar 2024208,74210,41205,80206,83206,3141.430.500
07 mar 2024206,70208,10206,40206,96206,4428.020.200
06 mar 2024206,03206,08204,08205,25204,7334.255.200
05 mar 2024204,30205,91203,01203,73203,2134.163.500
04 mar 2024207,03207,77205,45205,70205,1824.785.400
01 mar 2024204,53206,33203,14205,89205,3735.131.200
29 feb 2024205,18206,04202,52203,73203,2140.404.100
28 feb 2024202,44203,86201,87202,32201,8130.143.900
27 feb 2024203,08204,22202,54204,00203,4832.268.600
26 feb 2024199,69201,64199,15201,15200,6429.118.200
23 feb 2024199,60201,14198,57199,89199,3837.667.700
22 feb 2024198,65200,09197,81199,44198,9338.184.700
21 feb 2024197,66198,35196,39197,94197,4428.821.500
20 feb 2024199,15199,72198,01198,88198,3830.547.500
16 feb 2024202,12203,70201,09201,66201,1548.318.300
15 feb 2024200,99204,77200,72204,44203,9244.931.900
14 feb 2024197,68199,79196,23199,13198,6343.808.000
13 feb 2024196,22197,63193,06194,61194,1286.247.400
12 feb 2024199,87203,55199,84202,96202,4543.291.000
09 feb 2024196,92199,55196,45199,34198,8446.107.100
08 feb 2024193,36196,37192,71196,15195,6535.370.800
07 feb 2024194,07194,15192,04193,22192,7331.713.900
06 feb 2024191,70193,80191,02193,67193,1834.689.100
05 feb 2024192,47193,11190,06191,94191,4539.751.900
02 feb 2024193,24195,50192,39194,41193,9252.825.000
01 feb 2024194,31195,74191,53195,44194,9459.479.000
31 ene 2024197,21198,94192,71192,88192,3968.126.700
30 ene 2024198,39198,93197,10197,71197,2133.121.200
29 ene 2024196,16199,41195,09199,41198,9029.234.400
26 ene 2024196,89197,89195,38195,98195,4833.478.600
25 ene 2024197,10197,66194,41195,97195,4737.659.500
24 ene 2024198,38198,46194,12194,36193,8741.120.100
23 ene 2024198,22198,59194,98195,97195,4742.471.200
22 ene 2024194,15196,82194,09196,54196,0442.379.500
19 ene 2024191,29192,85189,23192,43191,9463.291.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...