Mercados españoles cerrados

iShares S&P 500 Growth ETF (IVW)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,53+1,56 (+1,93%)
Al cierre: 04:00PM EDT
81,74 -0,79 (-0,96%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202482,2182,8981,8982,5382,531.797.800
25 abr 202479,6781,1279,4580,9780,971.862.700
24 abr 202481,9982,1281,0181,4181,412.334.300
23 abr 202480,6181,5180,4881,4081,402.278.400
22 abr 202479,8580,6379,2380,1280,121.755.500
19 abr 202480,9081,0379,0779,3179,313.725.000
18 abr 202481,7482,1381,0581,1281,122.097.900
17 abr 202482,8982,9281,3781,6081,602.323.900
16 abr 202482,4082,9582,1582,3982,395.083.000
15 abr 202484,4884,5682,3082,3782,373.196.800
12 abr 202484,3484,6283,5783,8783,873.421.500
11 abr 202484,0485,2283,5985,0185,014.963.200
10 abr 202483,2983,9483,2583,6983,693.168.200
09 abr 202484,6584,6583,3484,2584,253.601.000
08 abr 202484,5084,6184,0584,2684,262.033.200
05 abr 202483,4584,7083,4084,3184,312.363.000
04 abr 202485,0585,2283,0583,0983,093.507.500
03 abr 202483,7484,6583,7384,3184,312.763.100
02 abr 202483,6284,0783,3784,0184,012.490.300
01 abr 202484,6185,0884,2684,5784,572.749.400
28 mar 202484,5884,7584,3584,4484,441.736.700
27 mar 202484,9584,9884,1184,7084,702.858.000
26 mar 202485,1285,1884,4184,4284,422.490.700
25 mar 202484,7085,0884,4484,7984,791.482.000
22 mar 202484,9185,3584,7785,1485,142.378.100
21 mar 202485,5685,5684,9084,9684,962.898.900
21 mar 20240.084 Dividendo
20 mar 202484,1384,9683,8384,9184,833.309.100
19 mar 202483,2084,0582,7983,9983,913.662.400
18 mar 202483,7384,2383,4583,4883,403.574.200
15 mar 202482,9183,1882,4582,7382,659.507.200
14 mar 202483,9484,1183,2083,6783,5955.163.800
13 mar 202483,8783,8883,3183,5683,481.481.500
12 mar 202483,0184,0182,4083,9783,892.102.300
11 mar 202482,5282,6682,0582,4082,322.215.200
08 mar 202483,9884,6682,6682,8382,752.546.300
07 mar 202483,1483,9882,8283,7883,703.990.800
06 mar 202482,8182,9982,1682,5182,437.547.200
05 mar 202482,9682,9681,7082,1382,052.756.700
04 mar 202483,7083,9583,4983,4983,412.623.600
01 mar 202482,9683,9382,9383,8583,771.557.800
29 feb 202482,5583,0382,0482,8182,731.910.300
28 feb 202482,1582,3481,9382,1882,101.045.100
27 feb 202482,4382,5181,9682,4282,341.376.800
26 feb 202482,7082,8982,3382,3682,281.542.300
23 feb 202483,0483,2982,2982,5682,482.063.200
22 feb 202481,8582,8181,7582,6782,591.914.700
21 feb 202479,7680,1079,3880,0579,971.942.900
20 feb 202480,5780,7979,5980,2480,162.001.100
16 feb 202481,7381,7580,9281,0280,942.527.200
15 feb 202481,4681,6280,9981,5981,513.535.200
14 feb 202481,1181,5580,6381,4781,391.596.100
13 feb 202480,1581,0179,9980,5180,433.312.500
12 feb 202482,1482,3981,4881,6281,542.633.900
09 feb 202481,5282,2381,4782,1382,051.828.100
08 feb 202481,2181,4081,1581,2781,194.968.700
07 feb 202480,5281,2480,4881,1781,093.923.400
06 feb 202480,3580,5279,6280,1080,022.869.100
05 feb 202480,2680,4079,5680,1980,114.031.400
02 feb 202478,7880,3378,7180,1080,023.159.000
01 feb 202477,6778,4977,6578,4478,363.033.200
31 ene 202478,1078,4477,2077,2477,163.813.600
30 ene 202479,2279,3678,8078,9178,832.344.900
29 ene 202478,5179,3078,4579,2579,172.840.200
26 ene 202478,4778,8278,2978,4178,334.299.100
25 ene 202478,6379,0078,1578,6178,5322.941.300
24 ene 202478,5879,1478,3778,4178,332.168.400
23 ene 202477,8378,0177,5477,9577,871.907.000
22 ene 202477,9278,1777,6177,7177,632.031.100
19 ene 202476,7077,6076,5277,6077,522.114.200
18 ene 202475,8776,4275,6276,3376,251.599.900
17 ene 202475,1375,3374,6175,2675,191.742.200
16 ene 202475,5375,9575,2875,6475,571.806.200
12 ene 202475,7075,9275,4275,7075,631.455.300
11 ene 202475,7576,0374,7575,6375,562.755.900
10 ene 202474,7475,5674,7475,4275,351.374.400
09 ene 202474,0574,8273,9474,6374,561.222.700
08 ene 202473,1974,5273,1974,5074,431.635.300
05 ene 202472,9373,4372,6972,9872,911.722.500
04 ene 202473,1073,6072,8572,8772,802.030.600
03 ene 202473,4873,7173,1973,2973,222.384.400
02 ene 202474,3874,5373,4673,8973,822.612.200
29 dic 202375,4075,5074,7675,1075,031.326.900
28 dic 202375,5375,6675,3175,3675,291.415.400
27 dic 202375,2775,4575,1475,4075,331.598.200
26 dic 202375,1075,4075,1075,2675,191.140.900
22 dic 202375,1775,3174,7075,0574,981.407.900
21 dic 202374,8475,0674,4075,0074,932.185.200
20 dic 202375,1775,5674,2074,2374,162.793.500
20 dic 20230.213 Dividendo
19 dic 202375,0875,4275,0875,4075,111.300.800
18 dic 202374,5775,2274,5675,0574,761.775.500
15 dic 202374,2274,6374,2274,4374,151.898.300
14 dic 202374,7574,8373,9374,4374,151.738.800
13 dic 202373,5874,5073,5874,4874,201.898.200
12 dic 202373,0673,5972,9573,5973,311.226.300
11 dic 202372,9073,2672,8173,2472,961.324.900
08 dic 202372,6573,1972,6173,0972,811.776.200
07 dic 202372,5972,9172,5172,8272,541.183.300
06 dic 202372,9472,9472,1172,1771,892.547.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...