Mercados españoles cerrados en 3 hrs 14 min

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

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,96+2,58 (+2,40%)
Al cierre: 04:00PM EDT
110,27 +0,31 (+0,28%)
Antes de la apertura: 09:00AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024108,27109,97108,07109,96109,966.933.200
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
05 dic 202399,8799,9298,6098,8298,265.405.300
04 dic 202398,33100,3898,33100,3499,7812.247.800
01 dic 202395,9799,0695,5699,0598,4910.053.100
30 nov 202396,4996,6395,5596,2495,704.775.500
29 nov 202396,4197,4995,8095,9295,385.779.800
28 nov 202395,9096,2995,2095,6295,084.868.900
27 nov 202396,0196,3095,4196,1295,583.545.500
24 nov 202395,9196,5895,7496,3795,831.516.300
22 nov 202396,0696,5995,5595,9195,373.379.600
21 nov 202395,9996,1995,3795,4094,863.721.900
20 nov 202396,2096,6895,6996,5596,013.860.000
17 nov 202395,8696,4995,7696,1895,644.034.600
16 nov 202396,3096,5894,8395,1294,594.872.300
15 nov 202396,3098,0596,2196,5496,005.753.700
14 nov 202394,2396,4893,9996,4095,866.410.600
13 nov 202391,0191,8490,6991,4390,924.431.700
10 nov 202390,9791,7890,2991,4390,925.098.800
09 nov 202392,2392,2690,3690,4889,974.401.900
08 nov 202392,6992,7991,4591,7291,204.647.700
07 nov 202392,7193,1092,2892,5992,073.394.200
06 nov 202394,0994,1992,8093,2792,757.269.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...