Mercados españoles abiertos en 17 mins

iShares Russell 1000 ETF (IWB)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
250,29-0,95 (-0,38%)
Al cierre: 04:00PM EST
250,34 +0,05 (+0,02%)
Después del cierre: 04:05PM EST
Intervalo de fechas:
07 dic 2022 - 07 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2023252,10252,53250,07250,29250,29557.600
05 dic 2023250,55251,79250,44251,24251,24654.400
04 dic 2023250,84251,72250,12251,46251,461.545.900
01 dic 2023250,46252,88250,10252,61252,61893.200
30 nov 2023250,34250,94249,15250,71250,711.573.300
29 nov 2023250,90251,72249,54249,77249,77664.600
28 nov 2023249,12250,46248,88249,70249,70710.700
27 nov 2023249,41250,04249,21249,53249,531.752.300
24 nov 2023249,42249,96249,42249,96249,96390.800
22 nov 2023249,44250,34249,08249,68249,68493.600
21 nov 2023248,57248,80247,92248,57248,571.332.800
20 nov 2023246,97249,69246,97249,26249,26730.600
17 nov 2023247,03247,57246,48247,34247,34546.000
16 nov 2023246,35247,06245,70246,83246,831.420.900
15 nov 2023246,95247,85246,32246,60246,60915.900
14 nov 2023244,81246,90244,69246,24246,24923.400
13 nov 2023240,74241,78240,12241,21241,211.061.800
10 nov 2023238,71241,53238,00241,25241,25665.000
09 nov 2023240,27240,35237,52237,77237,77528.600
08 nov 2023239,83240,25238,47239,71239,71499.400
07 nov 2023238,78239,99238,25239,64239,641.048.600
06 nov 2023239,05239,30237,77238,80238,80987.800
03 nov 2023237,47239,46237,47238,62238,621.205.100
02 nov 2023233,98236,22233,95236,11236,11912.400
01 nov 2023229,77232,04229,41231,68231,68970.800
31 oct 2023228,16229,48227,11229,31229,311.201.900
30 oct 2023226,71228,41226,00227,84227,841.958.800
27 oct 2023227,21227,36224,41225,16225,161.505.200
26 oct 2023228,26228,73225,73226,21226,211.114.200
25 oct 2023231,15231,18228,54228,89228,89676.200
24 oct 2023231,68233,06230,77232,28232,28717.300
23 oct 2023230,28232,80229,15230,54230,541.192.600
20 oct 2023233,74234,06231,04231,21231,21846.400
19 oct 2023236,61237,53233,59234,02234,02928.200
18 oct 2023238,50238,93235,60236,20236,20687.300
17 oct 2023237,53240,75237,53239,59239,59539.300
16 oct 2023237,76239,98237,76239,47239,472.185.300
13 oct 2023238,71239,55235,91236,85236,85861.500
12 oct 2023240,20240,20236,77238,00238,00600.800
11 oct 2023239,42239,90238,05239,82239,82321.900
10 oct 2023237,74240,28237,71238,84238,84803.700
09 oct 2023234,83237,80234,60237,43237,431.051.800
06 oct 2023231,66236,82231,10235,95235,951.427.400
05 oct 2023233,05233,57231,27233,17233,17754.500
04 oct 2023231,90233,60230,95233,32233,321.085.700
03 oct 2023233,51234,41230,73231,56231,56755.600
02 oct 2023234,92235,62233,33234,91234,91852.400
29 sept 2023236,98237,49234,37234,91234,912.041.500
28 sept 2023233,91236,62233,51235,67235,671.118.300
27 sept 2023234,79235,06232,17234,05234,051.851.800
26 sept 2023235,72236,19233,54234,06234,06993.000
26 sept 20231.006 Dividendo
25 sept 2023236,80238,42236,51238,34237,33615.600
22 sept 2023238,68239,42237,24237,40236,40731.000
21 sept 2023240,35240,54237,89237,98236,98728.700
20 sept 2023245,02245,29241,99242,10241,081.063.000
19 sept 2023244,40244,57242,79244,36243,33726.400
18 sept 2023244,46245,55244,29244,85243,82796.300
15 sept 2023246,88246,89244,50244,71243,68953.900
14 sept 2023246,95248,06246,23247,71246,66688.100
13 sept 2023245,51246,25244,83245,48244,44601.000
12 sept 2023245,84246,89245,20245,49244,45488.500
11 sept 2023246,65246,94245,75246,88245,84886.700
08 sept 2023244,89245,98244,65245,19244,161.368.500
07 sept 2023243,82245,13243,59244,84243,81893.100
06 sept 2023246,75246,88244,24245,60244,561.076.900
05 sept 2023248,04248,18247,10247,22246,181.627.200
01 sept 2023249,41249,65247,64248,47247,42911.900
31 ago 2023248,38249,08247,69247,79246,74842.300
30 ago 2023246,97248,32246,73248,03246,98690.500
29 ago 2023243,29247,02243,16246,89245,85627.500
28 ago 2023243,17243,66242,31243,20242,17436.100
25 ago 2023240,96242,50239,02241,81240,79786.600
24 ago 2023244,21244,59240,01240,01239,00429.300
23 ago 2023241,35243,76241,06243,40242,37353.800
22 ago 2023242,30242,34240,44240,70239,681.117.500
21 ago 2023240,37241,84239,27241,38240,36543.800
18 ago 2023237,95240,48237,78239,98238,97610.000
17 ago 2023242,55242,61239,46239,80238,79549.400
16 ago 2023243,29244,19241,54241,73240,71931.200
15 ago 2023245,41245,59243,20243,64242,61702.200
14 ago 2023244,54246,37244,33246,37245,33303.000
11 ago 2023244,28245,71243,93245,13244,10562.200
10 ago 2023246,49248,49244,60245,32244,28759.300
09 ago 2023247,27247,27244,79245,16244,13714.600
08 ago 2023246,50247,19244,96246,97245,93692.800
07 ago 2023247,07248,20246,59248,18247,13560.900
04 ago 2023248,07249,36245,78246,01244,97572.200
03 ago 2023246,58248,15246,29247,16246,12745.700
02 ago 2023249,61249,72247,44247,93246,88656.200
01 ago 2023251,41251,78250,84251,46250,40507.500
31 jul 2023251,95252,46251,27252,17251,111.252.600
28 jul 2023251,03251,95250,58251,62250,56470.800
27 jul 2023252,67252,94248,45249,02247,97657.100
26 jul 2023249,93251,60249,68250,76249,70806.800
25 jul 2023249,89251,44249,88250,58249,52334.900
24 jul 2023249,74250,50249,28249,97248,91636.700
21 jul 2023250,06250,17249,05249,17248,12659.400
20 jul 2023250,15250,78248,72249,14248,091.470.900
19 jul 2023250,95251,62250,44250,78249,721.252.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...