Mercados españoles cerrados en 52 mins

iShares Micro-Cap ETF (IWC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,33+1,20 (+1,03%)
A partir del 10:15AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 2024117,99118,33117,99118,33118,333562
10 may 2024118,65118,65116,75117,13117,1312.400
09 may 2024117,52118,69117,52118,35118,3518.300
08 may 2024116,61117,77116,16117,39117,3918.600
07 may 2024117,97118,67117,74117,88117,8836.000
06 may 2024117,72117,90117,17117,53117,5363.700
03 may 2024116,91117,66116,07116,72116,7221.600
02 may 2024114,49115,37113,58115,19115,1922.300
01 may 2024111,94115,47111,94113,54113,5426.000
30 abr 2024112,34112,68111,45111,45111,4527.100
29 abr 2024113,28114,00112,93113,50113,5025.000
26 abr 2024111,49112,63111,49112,63112,6356.900
25 abr 2024111,02111,46110,00111,46111,4637.900
24 abr 2024112,96112,96111,92112,74112,749800
23 abr 2024111,37113,62111,24112,90112,9020.000
22 abr 2024110,47111,78109,94111,33111,3325.500
19 abr 2024108,90110,57108,90110,21110,2126.200
18 abr 2024110,32111,06109,14109,35109,3510.500
17 abr 2024112,03112,25109,76109,76109,7640.800
16 abr 2024111,59111,87110,74111,19111,1954.800
15 abr 2024114,46114,77111,64112,04112,0473.400
12 abr 2024115,90116,10113,37114,37114,3718.400
11 abr 2024115,97116,62114,93116,62116,627300
10 abr 2024115,23116,22114,16115,24115,2419.600
09 abr 2024118,71118,85117,78118,40118,4012.400
08 abr 2024118,44118,44117,40118,29118,2939.100
05 abr 2024116,60118,21116,60117,85117,8511.400
04 abr 2024119,29119,56116,52116,97116,977800
03 abr 2024116,63118,39116,63118,00118,0012.000
02 abr 2024117,84117,84116,65117,38117,3874.200
01 abr 2024121,01121,01119,27119,74119,7416.000
28 mar 2024120,15121,61120,15121,19121,1942.400
27 mar 2024118,44120,26117,53120,26120,2615.500
26 mar 2024118,60118,60117,41117,61117,6130.900
25 mar 2024118,19119,07118,01118,07118,0718.800
22 mar 2024119,46119,57117,99118,15118,1526.100
21 mar 2024119,70120,10119,29119,69119,6917.700
21 mar 20240.254 Dividendo
20 mar 2024115,76119,39115,64119,21118,9611.200
19 mar 2024114,28116,56114,28116,39116,1413.800
18 mar 2024116,05116,05114,85114,85114,6111.900
15 mar 2024114,41116,20114,41116,20115,9523.300
14 mar 2024117,17117,17114,31115,22114,9710.200
13 mar 2024117,39118,40117,23117,84117,5915.500
12 mar 2024116,75117,64116,50117,07116,8253.400
11 mar 2024118,89119,00117,30117,39117,1455.900
08 mar 2024119,56120,97118,12118,94118,6913.000
07 mar 2024118,22119,28118,22118,81118,5625.400
06 mar 2024118,53118,53117,26117,77117,5213.100
05 mar 2024117,29117,99116,78117,23116,9812.100
04 mar 2024120,64120,64118,09118,17117,9220.000
01 mar 2024118,98119,93118,40119,84119,5834.600
29 feb 2024118,63119,69117,83118,56118,3136.100
28 feb 2024118,23118,68117,17117,17116,9252.900
27 feb 2024117,11118,73117,11118,42118,1733.800
26 feb 2024114,72116,67114,72116,34116,0956.600
23 feb 2024114,04115,53113,82115,16114,9110.000
22 feb 2024114,77114,85114,08114,40114,1619.400
21 feb 2024114,57114,82113,69114,67114,4316.100
20 feb 2024115,78116,22114,83115,17114,9277.800
16 feb 2024116,60118,37116,60117,31117,06165.100
15 feb 2024116,01118,36115,95118,27118,0256.600
14 feb 2024114,03115,33113,54115,33115,0815.600
13 feb 2024114,05114,56111,32111,94111,7047.700
12 feb 2024115,11118,21115,11117,96117,7185.800
09 feb 2024113,38115,14113,18114,72114,48108.400
08 feb 2024111,05113,07111,05113,07112,8314.300
07 feb 2024110,99111,56110,33111,05110,8113.800
06 feb 2024110,76112,08110,76111,81111,5723.900
05 feb 2024110,70111,16109,61110,56110,3223.500
02 feb 2024111,69112,45111,21111,76111,5218.600
01 feb 2024112,37113,05110,63112,82112,5814.200
31 ene 2024113,48114,39111,33111,36111,1224.800
30 ene 2024114,77115,14113,63114,27114,0334.100
29 ene 2024113,15115,45112,59115,45115,2026.200
26 ene 2024113,43113,89112,70113,15112,9124.100
25 ene 2024113,35113,35112,00113,23112,9971.400
24 ene 2024113,80113,95111,76112,01111,7712.700
23 ene 2024113,70114,11112,17112,80112,5621.100
22 ene 2024110,82112,90110,82112,61112,3748.200
19 ene 2024109,96110,20108,32110,20109,9742.600
18 ene 2024109,52109,75107,92109,23109,0024.200
17 ene 2024108,30109,67107,98109,60109,3722.100
16 ene 2024110,64110,84109,42109,87109,6444.700
12 ene 2024113,15113,15111,32111,47111,2315.800
11 ene 2024112,28112,50110,45111,49111,2579.300
10 ene 2024113,04113,23111,96112,85112,6114.900
09 ene 2024112,62113,43112,10112,87112,6324.400
08 ene 2024112,09113,83111,26113,83113,5917.700
05 ene 2024111,78112,84111,21111,74111,5035.000
04 ene 2024112,30113,25112,24112,28112,0429.500
03 ene 2024114,01114,50112,13112,50112,2635.600
02 ene 2024115,06116,74114,88115,32115,0725.600
29 dic 2023118,26118,26116,03116,03115,7855.100
28 dic 2023118,02119,14117,85118,21117,9625.600
27 dic 2023118,39118,88117,60118,63118,3841.300
26 dic 2023116,58118,22116,23117,94117,6927.100
22 dic 2023115,23116,49115,23115,93115,6891.400
21 dic 2023113,35114,64113,32114,58114,3438.300
20 dic 2023114,42115,91112,02112,02111,7870.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...