Mercados españoles cerrados

iShares Russell 1000 ETF (IWB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
300,56-2,05 (-0,68%)
Al cierre: 04:00PM EDT
302,79 +2,23 (+0,74%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024302,41303,20300,10300,56300,561.182.300
18 jul 2024305,94306,53301,35302,61302,61780.300
17 jul 2024306,02307,23304,88304,99304,99579.800
16 jul 2024308,21309,61307,82309,37309,37441.700
15 jul 2024307,47309,05306,29307,22307,22709.700
12 jul 2024304,93308,25304,80306,33306,331.032.400
11 jul 2024306,54307,21303,95304,41304,41629.300
10 jul 2024304,26306,48303,83306,34306,34563.300
09 jul 2024303,92304,24303,27303,37303,37427.800
08 jul 2024303,57303,83302,73303,30303,30352.300
05 jul 2024301,71303,19301,12303,03303,03923.400
03 jul 2024300,14301,60300,02301,29301,29372.600
02 jul 2024297,35300,17297,34300,17300,17729.400
01 jul 2024298,58298,65296,80298,15298,15607.600
28 jun 2024299,42300,83297,02297,54297,545.820.500
27 jun 2024298,26298,97297,80298,69298,69566.000
26 jun 2024297,30298,58296,91298,27298,27740.000
25 jun 2024297,45298,10296,68297,87297,87482.500
24 jun 2024297,49299,12296,94297,01297,01769.200
21 jun 2024297,80298,07296,72297,64297,64555.800
20 jun 2024299,20299,59297,03297,69297,69423.100
18 jun 2024298,02298,78297,83298,72298,72711.700
17 jun 2024295,46298,69295,01297,94297,941.738.400
14 jun 2024294,99295,75294,17295,75295,75466.500
13 jun 2024296,52296,52294,27295,68295,68516.300
12 jun 2024295,89296,94294,96295,52295,52874.000
11 jun 2024291,66293,05290,29293,05293,051.205.000
11 jun 20240.733 Dividendo
10 jun 2024291,60293,26291,32293,06292,33437.200
07 jun 2024291,91293,61291,34292,13291,40572.600
06 jun 2024292,75293,10291,59292,59291,86683.900
05 jun 2024290,69292,69289,28292,61291,88399.200
04 jun 2024288,62289,69287,51289,33288,61760.700
03 jun 2024290,03290,08286,40289,07288,35590.200
31 may 2024287,29289,12284,20288,86288,143.401.800
30 may 2024287,42287,97285,88286,67285,952.367.400
29 may 2024288,09288,94287,94288,24287,522.751.000
28 may 2024291,06291,06289,02290,30289,57880.800
24 may 2024289,36290,93289,02290,42289,69802.000
23 may 2024292,65292,65287,94288,55287,83782.200
22 may 2024291,48291,81289,75290,85290,12893.000
21 may 2024290,69291,91290,67291,81291,08809.300
20 may 2024290,95292,00290,76291,32290,59555.500
17 may 2024290,55290,91289,76290,91290,181.284.800
16 may 2024291,22291,96290,35290,40289,67517.200
15 may 2024289,13291,34288,75291,20290,47754.400
14 may 2024286,31287,89286,17287,60286,881.179.500
13 may 2024287,18287,18285,84286,30285,58648.500
10 may 2024286,81287,25285,60286,17285,45718.700
09 may 2024284,38285,96283,96285,96285,241.019.400
08 may 2024283,32284,48283,18284,23283,52579.200
07 may 2024284,52285,11283,98284,27283,56641.600
06 may 2024282,46284,19282,28284,19283,48379.700
03 may 2024281,39281,99279,67281,14280,44459.400
02 may 2024277,35278,25274,72277,83277,14449.700
01 may 2024275,73279,44274,79275,18274,49878.900
30 abr 2024279,41280,01275,86275,98275,291.491.800
29 abr 2024280,32280,85278,90280,52279,82200.000
26 abr 2024278,52280,30278,23279,45278,75542.000
25 abr 2024274,38277,32273,57276,80276,11296.200
24 abr 2024278,73279,09276,75277,92277,22393.500
23 abr 2024275,84278,41275,65277,99277,29599.900
22 abr 2024273,53276,16272,42274,74274,05538.800
19 abr 2024274,14275,00271,54272,21271,53533.800
18 abr 2024275,58276,95273,92274,48273,79603.300
17 abr 2024277,93278,02274,20275,10274,41787.200
16 abr 2024277,46278,24275,93276,69276,001.519.500
15 abr 2024283,09283,23276,76277,14276,45681.200
12 abr 2024283,02283,67279,94280,80280,10795.000
11 abr 2024283,78285,65281,71284,94284,23508.800
10 abr 2024282,43284,03281,79283,06282,35736.900
09 abr 2024286,37286,65283,25285,98285,26515.700
08 abr 2024285,75286,28285,14285,81285,10470.700
05 abr 2024283,08286,35282,88285,39284,68581.600
04 abr 2024287,72288,22282,14282,37281,66406.300
03 abr 2024284,72286,59284,70285,77285,06615.800
02 abr 2024284,99285,41284,10285,38284,67398.300
01 abr 2024288,35288,56286,72287,40286,68558.300
28 mar 2024287,91288,75287,85288,03287,31858.000
27 mar 2024287,03288,10285,97288,10287,38579.100
26 mar 2024286,84286,98285,33285,34284,63523.500
25 mar 2024286,12286,61285,88285,89285,17368.000
22 mar 2024287,16287,49286,51286,67285,95764.300
21 mar 2024287,86288,40287,26287,34286,62542.900
21 mar 20240.869 Dividendo
20 mar 2024284,39287,29284,16287,20285,61533.200
19 mar 2024282,24284,53281,94284,42282,851.297.300
18 mar 2024283,23284,15282,60282,87281,311.006.300
15 mar 2024281,22282,27280,49281,08279,531.599.200
14 mar 2024284,54284,54281,39283,08281,521.554.200
13 mar 2024284,24284,62283,08283,91282,34763.400
12 mar 2024282,49284,51281,07284,29282,721.033.200
11 mar 2024280,90281,71279,90281,38279,83740.400
08 mar 2024283,89285,22281,34281,60280,05629.000
07 mar 2024282,32283,90281,87283,48281,92698.100
06 mar 2024281,11281,84279,84280,67279,121.098.900
05 mar 2024280,80280,97277,86279,05277,51759.100
04 mar 2024281,99282,99281,81282,02280,46567.700
01 mar 2024280,18282,41279,87282,23280,67632.500
29 feb 2024279,58280,58278,20279,77278,232.513.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...