Mercados españoles abiertos en 5 hrs 32 min

iShares Russell 1000 Large-Cap Idx K (BRGKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,55-0,03 (-0,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202434,5534,5534,5534,5534,55-
13 jun 202434,5834,5834,5834,5834,58-
12 jun 202434,5434,5434,5434,5434,54-
11 jun 202434,2334,2334,2334,2334,23-
10 jun 202434,1534,1534,1534,1534,15-
07 jun 202434,0534,0534,0534,0534,05-
06 jun 202434,1034,1034,1034,1034,10-
05 jun 202434,1134,1134,1134,1134,11-
04 jun 202433,7133,7133,7133,7133,71-
03 jun 202433,6933,6933,6933,6933,69-
31 may 202433,6733,6733,6733,6733,67-
30 may 202433,4133,4133,4133,4133,41-
29 may 202433,5933,5933,5933,5933,59-
28 may 202433,8433,8433,8433,8433,84-
24 may 202433,8633,8633,8633,8633,86-
23 may 202433,6233,6233,6233,6233,62-
22 may 202433,9033,9033,9033,9033,90-
21 may 202434,0034,0034,0034,0034,00-
20 may 202433,9333,9333,9333,9333,93-
17 may 202433,8933,8933,8933,8933,89-
16 may 202433,8533,8533,8533,8533,85-
15 may 202433,9333,9333,9333,9333,93-
14 may 202433,5333,5333,5333,5333,53-
13 may 202433,3633,3633,3633,3633,36-
10 may 202433,3733,3733,3733,3733,37-
09 may 202433,3233,3233,3233,3233,32-
08 may 202433,1333,1333,1333,1333,13-
07 may 202433,1533,1533,1533,1533,15-
06 may 202433,1133,1133,1133,1133,11-
03 may 202432,7632,7632,7632,7632,76-
02 may 202432,3732,3732,3732,3732,37-
01 may 202432,0732,0732,0732,0732,07-
30 abr 202432,1632,1632,1632,1632,16-
29 abr 202432,6832,6832,6832,6832,68-
26 abr 202432,5832,5832,5832,5832,58-
25 abr 202432,2632,2632,2632,2632,26-
24 abr 202432,4132,4132,4132,4132,41-
23 abr 202432,4132,4132,4132,4132,41-
22 abr 202432,0132,0132,0132,0132,01-
19 abr 202431,7331,7331,7331,7331,73-
18 abr 202431,9931,9931,9931,9931,99-
17 abr 202432,0532,0532,0532,0532,05-
16 abr 202432,2432,2432,2432,2432,24-
15 abr 202432,3232,3232,3232,3232,32-
12 abr 202432,7332,7332,7332,7332,73-
11 abr 202433,2133,2133,2133,2133,21-
10 abr 202432,9832,9832,9832,9832,98-
09 abr 202433,3133,3133,3133,3133,31-
08 abr 202433,2633,2633,2633,2633,26-
05 abr 202433,2633,2633,2633,2633,26-
04 abr 202432,8932,8932,8932,8932,89-
03 abr 202433,2933,2933,2933,2933,29-
02 abr 202433,2533,2533,2533,2533,25-
01 abr 202433,5033,5033,5033,5033,50-
28 mar 202433,5933,5933,5933,5933,59-
27 mar 202433,6533,6533,6533,6533,65-
26 mar 202433,3533,3533,3533,3533,35-
25 mar 202433,4433,4433,4433,4433,44-
22 mar 202433,5333,5333,5333,5333,53-
21 mar 202433,5933,5933,5933,5933,59-
20 mar 202433,4733,4733,4733,4733,47-
19 mar 202433,1533,1533,1533,1533,15-
18 mar 202432,9732,9732,9732,9732,97-
15 mar 202432,7732,7732,7732,7732,77-
14 mar 202432,9832,9832,9832,9832,98-
13 mar 202433,0933,0933,0933,0933,09-
12 mar 202433,1333,1333,1333,1333,13-
11 mar 202432,7932,7932,7932,7932,79-
08 mar 202432,8332,8332,8332,8332,83-
07 mar 202433,0433,0433,0433,0433,04-
06 mar 202432,7132,7132,7132,7132,71-
05 mar 202432,5332,5332,5332,5332,53-
04 mar 202432,8732,8732,8732,8732,87-
01 mar 202432,9032,9032,9032,9032,90-
29 feb 202432,6532,6532,6532,6532,65-
28 feb 202432,4832,4832,4832,4832,48-
27 feb 202432,5332,5332,5332,5332,53-
26 feb 202432,4632,4632,4632,4632,46-
23 feb 202432,5732,5732,5732,5732,57-
22 feb 202432,5532,5532,5532,5532,55-
21 feb 202431,8931,8931,8931,8931,89-
20 feb 202431,8731,8731,8731,8731,87-
16 feb 202432,0732,0732,0732,0732,07-
15 feb 202432,2232,2232,2232,2232,22-
14 feb 202432,0232,0232,0232,0232,02-
13 feb 202431,6831,6831,6831,6831,68-
12 feb 202432,1432,1432,1432,1432,14-
09 feb 202432,1632,1632,1632,1632,16-
08 feb 202431,9631,9631,9631,9631,96-
07 feb 202431,9131,9131,9131,9131,91-
06 feb 202431,6531,6531,6531,6531,65-
05 feb 202431,5631,5631,5631,5631,56-
02 feb 202431,6831,6831,6831,6831,68-
01 feb 202431,3731,3731,3731,3731,37-
31 ene 202430,9830,9830,9830,9830,98-
30 ene 202431,4931,4931,4931,4931,49-
29 ene 202431,5231,5231,5231,5231,52-
26 ene 202431,2731,2731,2731,2731,27-
25 ene 202431,2831,2831,2831,2831,28-
24 ene 202431,1231,1231,1231,1231,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...