IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 2023233,76235,40233,30235,12235,12591.100
07 jun 2023234,80235,51233,55233,82233,82769.900
07 jun 20230.633 Dividendo
06 jun 2023234,25235,46232,99235,20234,571.062.900
05 jun 2023234,91235,78234,04234,49233,86821.300
02 jun 2023233,04235,40232,71234,94234,31720.400
01 jun 2023229,14231,96228,49231,30230,68445.500
31 may 2023229,40229,81228,15229,06228,441.378.700
30 may 2023231,51231,75229,61230,37229,751.095.300
26 may 2023227,77230,70227,77230,24229,62746.100
25 may 2023227,52228,07226,16227,32226,71654.200
24 may 2023226,29226,54224,95225,62225,01464.100
23 may 2023228,95229,56227,09227,16226,55716.400
22 may 2023229,55230,63228,99229,80229,181.129.800
19 may 2023230,29230,74228,89229,57228,95451.300
18 may 2023227,56230,23227,43229,99229,37605.600
17 may 2023226,01228,07225,21227,72227,11509.600
16 may 2023225,92226,32224,92224,95224,34446.500
15 may 2023225,97226,89225,09226,59225,98581.100
12 may 2023226,63226,85224,32225,60224,99476.300
11 may 2023226,05226,20224,94226,03225,42512.400
10 may 2023227,03227,42224,39226,42225,81339.100
09 may 2023225,41226,10225,32225,50224,89306.500
08 may 2023226,40226,64225,60226,47225,86543.300
05 may 2023224,04226,81224,04226,29225,68333.900
04 may 2023223,04223,39221,31222,05221,45333.700
03 may 2023225,33226,84223,60223,74223,14307.900
02 may 2023227,38227,38223,52225,21224,60556.800
01 may 2023227,83228,90227,70227,86227,25394.800
28 abr 2023225,46228,03225,46227,99227,38639.700
27 abr 2023223,10226,25223,09226,12225,51586.000
26 abr 2023223,35223,73221,47221,85221,25304.200
25 abr 2023225,38225,58222,65222,74222,14290.500
24 abr 2023226,03226,78225,34226,45225,84404.200
21 abr 2023226,35226,57225,24226,27225,66525.100
20 abr 2023225,75227,17225,35226,08225,47230.000
19 abr 2023226,30227,93226,30227,45226,84279.600
18 abr 2023228,17228,33226,72227,51226,90537.700
17 abr 2023226,41227,33225,73227,25226,641.120.000
14 abr 2023226,69227,92225,12226,55225,94528.200
13 abr 2023224,84227,25224,58227,07226,46590.000
12 abr 2023226,29226,51223,81224,15223,55412.600
11 abr 2023225,16225,92224,75225,05224,44259.200
10 abr 2023223,17224,93222,80224,93224,32480.100
06 abr 2023223,29224,67222,64224,60224,00381.600
05 abr 2023224,13224,35222,73223,80223,20601.400
04 abr 2023226,30226,31223,75224,48223,88514.200
03 abr 2023224,99226,15224,47225,92225,31369.000
31 mar 2023222,51225,32222,51225,23224,621.337.700
30 mar 2023222,09222,39220,89221,90221,30690.800
29 mar 2023219,56220,73219,10220,63220,04588.700
28 mar 2023217,42217,91216,32217,41216,821.026.400
27 mar 2023218,65219,09217,32217,84217,25619.600
24 mar 2023215,06217,34213,93217,22216,64490.100
23 mar 2023217,19219,46214,41215,94215,36524.800
23 mar 20230.826 Dividendo
22 mar 2023220,21222,15216,36216,37214,96466.300
21 mar 2023219,23220,53218,49220,15218,72540.500
20 mar 2023215,54217,52215,26217,08215,67758.600
17 mar 2023217,30217,57214,36215,18213,782.113.000
16 mar 2023212,90218,05212,48217,85216,431.247.800
15 mar 2023212,64214,16211,02214,15212,76875.400
14 mar 2023215,09216,67213,09215,56214,161.708.300
13 mar 2023210,09214,58209,39212,08210,70671.400
10 mar 2023215,81216,68211,62212,62211,241.128.300
09 mar 2023220,64221,70215,56216,11214,71539.600
08 mar 2023220,17220,79219,12220,35218,92623.200
07 mar 2023223,40223,55219,70220,02218,59983.700
06 mar 2023223,82225,19223,14223,36221,91627.000
03 mar 2023220,97223,62220,66223,50222,05494.400
02 mar 2023217,25220,41216,83219,93218,50667.700
01 mar 2023218,84219,31217,57218,24216,82789.500
28 feb 2023219,47220,68218,98219,15217,73916.100
27 feb 2023220,81221,75219,27219,77218,34526.800
24 feb 2023218,81219,52217,53219,05217,63359.300
23 feb 2023221,89222,29218,97221,47220,03638.100
22 feb 2023220,81221,76219,55220,31218,88504.200
21 feb 2023222,93223,35220,36220,48219,051.253.800
17 feb 2023224,75225,26223,45225,20223,74603.600
16 feb 2023226,21228,44225,81225,82224,35565.300
15 feb 2023226,89229,01226,41229,01227,52519.400
14 feb 2023227,00229,25225,63227,91226,43565.500
13 feb 2023225,51227,95225,30227,80226,321.004.200
10 feb 2023224,01225,41223,67225,23223,77492.200
09 feb 2023228,96229,03224,15224,82223,36692.900
08 feb 2023228,25229,11226,64227,02225,54428.500
07 feb 2023226,20230,10225,21229,45227,96455.700
06 feb 2023226,36227,33225,54226,48225,01870.800
03 feb 2023227,71230,65227,35228,08226,60677.200
02 feb 2023229,47231,48228,51230,55229,051.456.400
01 feb 2023223,93228,66222,48227,06225,58920.200
31 ene 2023221,54224,60221,35224,50223,04685.600
30 ene 2023222,28223,71220,98221,10219,661.243.800
27 ene 2023222,77225,36222,56224,05222,59709.700
26 ene 2023222,40223,43220,78223,32221,87496.000
25 ene 2023218,46221,09217,15220,88219,441.111.400
24 ene 2023220,11221,40219,29220,93219,49423.200
23 ene 2023218,88222,21218,45221,13219,692.216.200
20 ene 2023215,16218,48214,27218,40216,981.319.800
19 ene 2023214,69215,61213,55214,26212,87717.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...