Mercados españoles cerrados

iShares Russell 1000 ETF (IWB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
295,01-0,67 (-0,23%)
A partir del 12:18PM EDT. Mercado abierto.
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024294,99295,18294,17295,01295,01113.590
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
28 feb 2024278,19279,08277,96278,65277,11417.200
27 feb 2024278,86279,19277,96279,08277,54495.800
26 feb 2024279,54279,83278,44278,49276,95919.400
23 feb 2024279,95280,56278,91279,31277,77738.800
22 feb 2024276,90279,66276,75279,27277,73880.600
21 feb 2024272,33273,72271,70273,68272,17383.700
20 feb 2024274,08274,45272,26273,58272,07472.200
16 feb 2024276,07277,02274,78275,08273,561.377.900
15 feb 2024275,05276,63274,74276,48274,95491.500
14 feb 2024273,42274,80272,23274,61273,09372.700
13 feb 2024271,90272,90269,98271,89270,39450.900
12 feb 2024275,76277,19275,42275,84274,32462.900
09 feb 2024274,70276,02274,39275,84274,32376.500
08 feb 2024273,77274,40273,55274,29272,781.904.800
07 feb 2024272,63274,13272,30273,87272,361.772.600
06 feb 2024271,30271,68270,48271,48269,98401.700
05 feb 2024271,44271,44269,24270,56269,07488.100
02 feb 2024269,31272,69269,03271,86270,36390.400
01 feb 2024266,92269,22266,02269,22267,73641.600
31 ene 2024268,77269,21265,70265,77264,30788.600
30 ene 2024270,16270,55269,74270,21268,72669.000
29 ene 2024268,46270,54268,17270,54269,05364.200
26 ene 2024268,22269,11267,74268,18266,70283.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...