Mercados españoles cerrados en 2 hrs 5 min

iShares S&P Mid-Cap 400 Value ETF (IJJ)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,69+1,41 (+1,27%)
Al cierre: 04:00PM EDT
112,69 0,00 (0,00%)
Antes de la apertura: 09:04AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024112,34112,96111,59112,69112,69121.000
01 may 2024111,07113,13111,06111,28111,28201.500
30 abr 2024112,42112,45111,06111,06111,06137.400
29 abr 2024112,55113,23112,55112,85112,85115.200
26 abr 2024111,94112,76111,90112,23112,23110.700
25 abr 2024111,73112,22110,94111,95111,95104.700
24 abr 2024112,18112,84111,88112,59112,59168.500
23 abr 2024111,55112,98111,49112,47112,47328.800
22 abr 2024110,95112,16110,34111,54111,5488.900
19 abr 2024109,23110,55109,23110,55110,5589.100
18 abr 2024109,74110,44109,12109,46109,4698.800
17 abr 2024110,78110,90109,44109,44109,44142.600
16 abr 2024110,37110,66109,48110,20110,20146.200
15 abr 2024112,54113,13110,33110,58110,58116.000
12 abr 2024113,12113,52111,62111,99111,99109.900
11 abr 2024114,16114,20112,96113,68113,6876.300
10 abr 2024114,45114,85113,29113,81113,81100.500
09 abr 2024116,46116,78115,89116,65116,6595.500
08 abr 2024115,94116,49115,81116,12116,1280.800
05 abr 2024114,85115,64114,59115,35115,3583.900
04 abr 2024116,96117,09114,60114,81114,8198.200
03 abr 2024115,43116,22115,30116,02116,02116.300
02 abr 2024116,28116,31115,33115,64115,6470.800
01 abr 2024118,43118,43117,18117,26117,26124.200
28 mar 2024117,79118,63117,79118,29118,29146.600
27 mar 2024115,81117,81115,81117,81117,81134.500
26 mar 2024115,79115,96115,13115,21115,21115.700
25 mar 2024115,40116,09115,40115,45115,45132.100
22 mar 2024116,43116,73115,25115,27115,27120.100
21 mar 2024115,87116,69115,80116,47116,4795.700
21 mar 20240.367 Dividendo
20 mar 2024113,68115,95113,68115,68115,31130.400
19 mar 2024112,91114,08112,91113,99113,6386.600
18 mar 2024113,66113,95113,09113,09112,73111.800
15 mar 2024112,99114,11112,99113,52113,16220.800
14 mar 2024114,82115,02112,60113,48113,12169.600
13 mar 2024114,77115,64114,77115,11114,74100.900
12 mar 2024114,72115,20114,09114,90114,54115.400
11 mar 2024114,55115,10114,24114,83114,4778.100
08 mar 2024115,53116,15114,64114,90114,54141.200
07 mar 2024114,53115,29114,53114,90114,54132.000
06 mar 2024114,07114,27113,33113,96113,60177.200
05 mar 2024112,99114,23112,86113,61113,25134.700
04 mar 2024113,54114,00113,26113,49113,13157.400
01 mar 2024112,57113,15111,77113,13112,77141.200
29 feb 2024112,63113,00111,85112,45112,09185.900
28 feb 2024111,63112,47111,61112,04111,6881.900
27 feb 2024112,12112,45112,01112,37112,0196.500
26 feb 2024112,10112,53111,44111,79111,44111.100
23 feb 2024112,04112,72111,79112,34111,98166.600
22 feb 2024111,83112,26111,64112,13111,77105.900
21 feb 2024110,88111,58110,73111,53111,18116.200
20 feb 2024110,92111,47110,79111,21110,86111.600
16 feb 2024111,91112,78111,73111,86111,51114.100
15 feb 2024111,42112,87111,18112,62112,26115.600
14 feb 2024110,37111,09109,62110,83110,48107.600
13 feb 2024110,23110,48108,67109,49109,14267.200
12 feb 2024111,60113,25111,60112,86112,50169.400
09 feb 2024110,80111,47110,34111,42111,07131.200
08 feb 2024109,87110,80109,76110,74110,39135.300
07 feb 2024110,16110,35109,07109,89109,54187.700
06 feb 2024109,45110,25109,20109,78109,43183.300
05 feb 2024110,11110,11108,76109,40109,05387.200
02 feb 2024110,44111,54109,79110,97110,62357.600
01 feb 2024111,08111,56109,34111,50111,15307.300
31 ene 2024112,17112,95110,39110,39110,04255.800
30 ene 2024112,66113,20112,46112,75112,39219.600
29 ene 2024112,20113,21111,77113,16112,80138.800
26 ene 2024112,40112,89112,05112,27111,91129.800
25 ene 2024112,11112,56111,15111,92111,56150.600
24 ene 2024112,80112,89111,20111,35111,00297.100
23 ene 2024112,85113,28111,51111,90111,54199.500
22 ene 2024111,51112,51111,51112,15111,79225.200
19 ene 2024110,12111,14109,37110,90110,55184.100
18 ene 2024109,72109,99108,88109,91109,56172.100
17 ene 2024109,02109,86108,60109,27108,92228.200
16 ene 2024110,35110,65109,79110,26109,91209.900
12 ene 2024112,44112,58110,99111,22110,87114.000
11 ene 2024111,79111,79110,50111,43111,08121.800
10 ene 2024111,77112,29111,26112,13111,77172.600
09 ene 2024111,82112,29111,40111,96111,60153.600
08 ene 2024111,56112,88111,23112,85112,49193.500
05 ene 2024110,68112,47110,68111,65111,30189.600
04 ene 2024111,26111,81111,06111,06110,71398.700
03 ene 2024113,08113,08111,30111,32110,97404.300
02 ene 2024113,43114,83113,18114,08113,72794.900
29 dic 2023114,79114,97114,00114,04113,6893.700
28 dic 2023114,68115,31114,67115,17114,80130.500
27 dic 2023115,18115,36114,61115,03114,67146.400
26 dic 2023114,25115,39114,18114,99114,63117.100
22 dic 2023114,04114,86113,66114,06113,70268.900
21 dic 2023113,20113,73112,59113,62113,26127.800
20 dic 2023113,84114,75112,21112,21111,85213.300
20 dic 20230.542 Dividendo
19 dic 2023113,58114,70113,46114,54113,64209.000
18 dic 2023113,42113,62112,89112,95112,06117.500
15 dic 2023113,94114,13112,44112,69111,80175.400
14 dic 2023112,12114,31112,12113,90113,00175.800
13 dic 2023107,50110,68107,03110,66109,79290.700
12 dic 2023107,79108,06107,33107,61106,76183.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...