Mercados españoles cerrados

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,65+0,79 (+0,75%)
Al cierre: 04:00PM EDT
105,10 -0,55 (-0,52%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024105,17106,08104,88105,65105,652.257.500
25 abr 2024104,57105,12103,64104,86104,863.789.600
24 abr 2024105,62106,08104,99105,71105,712.933.600
23 abr 2024104,10106,35103,97105,96105,963.006.200
22 abr 2024103,61104,65103,03104,11104,112.959.800
19 abr 2024101,85103,44101,85103,22103,224.812.300
18 abr 2024102,49103,59101,92102,34102,343.541.800
17 abr 2024103,71103,87102,11102,13102,134.057.300
16 abr 2024102,83103,53102,11102,98102,984.319.300
15 abr 2024104,96105,57103,06103,54103,545.000.800
12 abr 2024105,60105,96104,06104,51104,513.342.500
11 abr 2024106,10106,42105,10106,11106,114.597.100
10 abr 2024106,28106,89105,03105,66105,664.930.800
09 abr 2024108,61109,18107,96108,90108,903.132.600
08 abr 2024108,21108,74107,87108,40108,402.596.900
05 abr 2024107,01108,07106,90107,62107,623.611.100
04 abr 2024109,16109,53106,95107,26107,263.908.400
03 abr 2024107,14108,40107,09108,17108,173.705.900
02 abr 2024108,23108,36106,87107,48107,483.865.600
01 abr 2024110,72111,00109,29109,39109,393.667.400
28 mar 2024110,07111,16110,07110,52110,524.048.900
27 mar 2024108,27109,97108,07109,96109,966.933.600
26 mar 2024108,19108,35107,31107,38107,383.186.500
25 mar 2024108,15108,64107,51107,54107,544.477.600
22 mar 2024109,24109,46107,75107,77107,773.703.400
21 mar 2024108,46109,48108,40109,15109,155.468.500
21 mar 20240.326 Dividendo
20 mar 2024106,13108,73105,89108,22107,893.779.500
19 mar 2024105,32106,70105,32106,46106,144.088.600
18 mar 2024106,22106,49105,53105,73105,413.195.300
15 mar 2024105,00106,43105,00106,07105,754.662.000
14 mar 2024107,13107,21104,88105,68105,363.651.600
13 mar 2024107,03107,95106,94107,32107,002.468.000
12 mar 2024107,46107,65106,56107,23106,912.975.700
11 mar 2024107,53108,11106,94107,52107,202.626.800
08 mar 2024108,93109,61107,64108,01107,684.353.400
07 mar 2024107,98108,78107,87108,10107,774.257.800
06 mar 2024107,64107,73106,73107,26106,943.672.500
05 mar 2024106,73107,75106,56106,88106,563.521.300
04 mar 2024107,95108,41107,17107,35107,035.335.500
01 mar 2024107,60108,05106,64107,90107,574.165.100
29 feb 2024107,82108,48106,83107,35107,034.635.100
28 feb 2024106,45107,45106,22106,81106,493.592.100
27 feb 2024107,41107,71107,10107,51107,193.126.000
26 feb 2024106,38107,20106,01106,61106,293.267.600
23 feb 2024106,30107,14105,77106,58106,264.956.800
22 feb 2024106,00106,43105,61106,26105,944.061.600
21 feb 2024105,75106,14105,23106,00105,683.564.500
20 feb 2024106,17106,82105,87106,32106,003.809.700
16 feb 2024107,33108,52106,86107,38107,063.897.100
15 feb 2024106,75108,78106,70108,60108,274.546.500
14 feb 2024105,32106,26104,36105,96105,644.223.800
13 feb 2024104,66105,60103,13104,01103,706.297.400
12 feb 2024106,23108,26106,20107,89107,564.422.900
09 feb 2024104,94106,07104,38106,00105,683.706.800
08 feb 2024103,29104,81102,94104,73104,414.466.000
07 feb 2024103,85103,89102,80103,32103,018.498.900
06 feb 2024102,86103,84102,42103,62103,317.213.100
05 feb 2024103,60103,77102,23103,04102,734.213.600
02 feb 2024104,01105,29103,49104,69104,374.571.500
01 feb 2024104,65105,27103,00105,15104,834.456.400
31 ene 2024106,43107,11103,84104,00103,694.647.900
30 ene 2024106,68107,24106,32106,71106,398.763.700
29 ene 2024106,02107,26105,42107,25106,935.290.800
26 ene 2024106,36106,92105,63106,00105,684.066.400
25 ene 2024106,40106,87105,03105,85105,533.538.700
24 ene 2024106,97107,07104,90105,07104,754.685.500
23 ene 2024107,37107,63105,45105,89105,578.442.600
22 ene 2024105,16106,60105,12106,43106,114.651.000
19 ene 2024104,00104,43102,51104,34104,034.546.300
18 ene 2024103,06103,40102,01103,31103,004.142.000
17 ene 2024101,84102,82101,50102,35102,043.860.200
16 ene 2024103,41103,83102,89103,33103,024.203.800
12 ene 2024105,66106,11103,96104,36104,053.378.600
11 ene 2024104,77105,00103,33104,58104,266.278.200
10 ene 2024104,67105,37104,12105,27104,954.680.600
09 ene 2024104,73105,27104,22104,89104,574.427.000
08 ene 2024104,35106,08103,91106,08105,764.099.800
05 ene 2024103,98105,67103,85104,39104,084.304.600
04 ene 2024104,86105,49104,57104,64104,325.645.900
03 ene 2024106,58106,67104,64104,86104,547.970.300
02 ene 2024107,35108,73107,03107,73107,415.473.600
29 dic 2023109,54109,81108,23108,25107,924.729.900
28 dic 2023109,51110,14109,25109,75109,424.819.200
27 dic 2023109,95110,55109,48110,11109,785.578.100
26 dic 2023108,73109,89108,42109,58109,252.873.900
22 dic 2023108,21109,19107,72108,34108,014.236.900
21 dic 2023107,25107,81106,60107,77107,454.325.500
20 dic 2023107,65109,01105,98106,01105,696.468.600
20 dic 20230.283 Dividendo
19 dic 2023106,73108,42106,48108,17107,569.177.100
18 dic 2023106,54106,91105,88106,02105,424.599.200
15 dic 2023107,49107,60105,55106,17105,576.910.100
14 dic 2023105,89107,77105,75107,08106,487.162.300
13 dic 2023100,77104,23100,09104,13103,546.609.700
12 dic 2023100,75101,14100,08100,75100,183.495.400
11 dic 2023100,24101,03100,18100,89100,323.307.200
08 dic 202399,53100,8299,44100,3599,794.296.500
07 dic 202398,8299,8098,3999,7299,163.465.200
06 dic 202399,50100,8698,5598,6198,064.820.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...