Mercados españoles cerrados

iShares Russell 1000 ETF (IWB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
279,45+2,65 (+0,96%)
Al cierre: 04:00PM 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 2024278,52280,30278,23279,45279,45542.000
25 abr 2024274,38277,32273,57276,80276,80296.200
24 abr 2024278,73279,09276,75277,92277,92393.500
23 abr 2024275,84278,41275,65277,99277,99599.900
22 abr 2024273,53276,16272,42274,74274,74538.800
19 abr 2024274,14275,00271,54272,21272,21533.800
18 abr 2024275,58276,95273,92274,48274,48603.300
17 abr 2024277,93278,02274,20275,10275,10787.200
16 abr 2024277,46278,24275,93276,69276,691.519.500
15 abr 2024283,09283,23276,76277,14277,14681.200
12 abr 2024283,02283,67279,94280,80280,80795.000
11 abr 2024283,78285,65281,71284,94284,94508.800
10 abr 2024282,43284,03281,79283,06283,06736.900
09 abr 2024286,37286,65283,25285,98285,98515.700
08 abr 2024285,75286,28285,14285,81285,81470.700
05 abr 2024283,08286,35282,88285,39285,39581.600
04 abr 2024287,72288,22282,14282,37282,37406.300
03 abr 2024284,72286,59284,70285,77285,77615.800
02 abr 2024284,99285,41284,10285,38285,38398.300
01 abr 2024288,35288,56286,72287,40287,40558.300
28 mar 2024287,91288,75287,85288,03288,03858.000
27 mar 2024287,03288,10285,97288,10288,10579.100
26 mar 2024286,84286,98285,33285,34285,34523.500
25 mar 2024286,12286,61285,88285,89285,89368.000
22 mar 2024287,16287,49286,51286,67286,67764.300
21 mar 2024287,86288,40287,26287,34287,34542.900
21 mar 20240.869 Dividendo
20 mar 2024284,39287,29284,16287,20286,33533.200
19 mar 2024282,24284,53281,94284,42283,561.297.300
18 mar 2024283,23284,15282,60282,87282,011.006.300
15 mar 2024281,22282,27280,49281,08280,231.599.200
14 mar 2024284,54284,54281,39283,08282,221.554.200
13 mar 2024284,24284,62283,08283,91283,05763.400
12 mar 2024282,49284,51281,07284,29283,431.033.200
11 mar 2024280,90281,71279,90281,38280,53740.400
08 mar 2024283,89285,22281,34281,60280,75629.000
07 mar 2024282,32283,90281,87283,48282,62698.100
06 mar 2024281,11281,84279,84280,67279,821.098.900
05 mar 2024280,80280,97277,86279,05278,21759.100
04 mar 2024281,99282,99281,81282,02281,17567.700
01 mar 2024280,18282,41279,87282,23281,38632.500
29 feb 2024279,58280,58278,20279,77278,922.513.300
28 feb 2024278,19279,08277,96278,65277,81417.200
27 feb 2024278,86279,19277,96279,08278,24495.800
26 feb 2024279,54279,83278,44278,49277,65919.400
23 feb 2024279,95280,56278,91279,31278,46738.800
22 feb 2024276,90279,66276,75279,27278,42880.600
21 feb 2024272,33273,72271,70273,68272,85383.700
20 feb 2024274,08274,45272,26273,58272,75472.200
16 feb 2024276,07277,02274,78275,08274,251.377.900
15 feb 2024275,05276,63274,74276,48275,64491.500
14 feb 2024273,42274,80272,23274,61273,78372.700
13 feb 2024271,90272,90269,98271,89271,07450.900
12 feb 2024275,76277,19275,42275,84275,01462.900
09 feb 2024274,70276,02274,39275,84275,01376.500
08 feb 2024273,77274,40273,55274,29273,461.904.800
07 feb 2024272,63274,13272,30273,87273,041.772.600
06 feb 2024271,30271,68270,48271,48270,66401.700
05 feb 2024271,44271,44269,24270,56269,74488.100
02 feb 2024269,31272,69269,03271,86271,04390.400
01 feb 2024266,92269,22266,02269,22268,41641.600
31 ene 2024268,77269,21265,70265,77264,97788.600
30 ene 2024270,16270,55269,74270,21269,39669.000
29 ene 2024268,46270,54268,17270,54269,72364.200
26 ene 2024268,22269,11267,74268,18267,37283.300
25 ene 2024268,15268,56267,01268,32267,51528.400
24 ene 2024268,50268,97266,88267,04266,23298.100
23 ene 2024266,81267,06265,89266,90266,09296.300
22 ene 2024266,47267,28265,90266,24265,43765.400
19 ene 2024263,39265,64262,48265,50264,701.331.000
18 ene 2024261,13262,54260,02262,22261,43390.700
17 ene 2024259,75260,25258,68259,90259,11314.400
16 ene 2024261,59262,40260,49261,46260,67434.800
12 ene 2024263,05263,76261,80262,44261,65356.500
11 ene 2024263,01263,37260,17262,40261,61759.300
10 ene 2024261,24263,04261,08262,60261,811.523.900
09 ene 2024260,20261,75259,79261,30260,51411.900
08 ene 2024258,10261,66258,10261,56260,77724.400
05 ene 2024257,39259,22257,07257,93257,15836.000
04 ene 2024257,78259,45257,36257,46256,68885.200
03 ene 2024259,27259,54257,86258,18257,40543.400
02 ene 2024260,32261,27259,42260,67259,881.326.700
29 dic 2023263,01263,32261,25262,26261,471.406.900
28 dic 2023263,05263,59262,95263,17262,37491.500
27 dic 2023262,65263,19262,20263,08262,28722.200
26 dic 2023261,83263,08261,59262,59261,80941.800
22 dic 2023261,37262,37260,35261,38260,59626.400
21 dic 2023259,64261,00258,69260,90260,11946.100
20 dic 2023261,58262,59258,04258,12257,341.269.300
20 dic 20230.976 Dividendo
19 dic 2023261,64263,03261,64263,02261,25843.400
18 dic 2023260,94261,77260,62261,17259,411.200.100
15 dic 2023260,06260,60259,36259,95258,203.946.000
14 dic 2023260,44261,35258,77260,36258,611.449.800
13 dic 2023255,60259,27255,30259,25257,512.770.500
12 dic 2023254,24255,45253,48255,36253,641.013.000
11 dic 2023252,97254,36252,83254,30252,591.616.900
08 dic 2023251,70253,60251,48253,20251,501.092.700
07 dic 2023251,22252,44251,07252,07250,37816.200
06 dic 2023252,10252,53250,07250,29248,61557.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...