Mercados españoles cerrados

iShares Russell 1000 Value ETF (IWD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,02+2,49 (+1,39%)
Al cierre: 04:00PM EDT
187,00 +4,98 (+2,74%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024180,62182,62180,42182,02182,021.102.800
25 jul 2024178,90181,65178,72179,53179,531.832.000
24 jul 2024179,83180,45178,74178,82178,821.592.200
23 jul 2024180,61180,84179,93180,06180,061.325.800
22 jul 2024180,36180,85179,15180,79180,791.755.600
19 jul 2024181,10181,27179,57179,84179,844.756.000
18 jul 2024182,22183,99180,80181,04181,041.215.400
17 jul 2024181,82183,66181,82182,79182,791.456.300
16 jul 2024179,82182,47179,54182,39182,391.259.100
15 jul 2024179,11180,11178,85179,31179,311.614.400
12 jul 2024178,05179,57177,93178,67178,67937.900
11 jul 2024176,11177,68175,94177,54177,541.413.700
10 jul 2024174,21175,66174,02175,61175,611.029.400
09 jul 2024173,95174,82173,42173,96173,961.011.000
08 jul 2024174,09174,85173,58173,99173,991.249.000
05 jul 2024174,11174,18172,86173,79173,791.358.800
03 jul 2024174,33174,70173,84174,05174,05761.600
02 jul 2024173,27174,06173,15174,04174,041.223.000
01 jul 2024175,02175,49173,11173,36173,361.628.100
28 jun 2024174,80175,47173,81174,47174,472.389.400
27 jun 2024174,29174,38173,57174,32174,32781.700
26 jun 2024174,50174,52173,78174,29174,29897.800
25 jun 2024176,07176,13174,43175,02175,021.054.600
24 jun 2024175,23177,00175,12176,31176,311.501.000
21 jun 2024174,88175,05174,00174,86174,861.888.200
20 jun 2024174,15175,20173,92174,88174,881.236.700
18 jun 2024173,64174,59173,64174,37174,375.457.100
17 jun 2024172,52173,87171,98173,70173,701.777.300
14 jun 2024172,83173,10171,71172,79172,791.490.900
13 jun 2024174,18174,18172,76173,76173,761.392.300
12 jun 2024175,91176,00174,03174,35174,351.178.400
11 jun 2024174,40174,40173,12174,06174,061.428.700
11 jun 20240.699 Dividendo
10 jun 2024175,05175,99174,65175,92175,221.313.200
07 jun 2024175,37176,55174,94175,47174,77796.300
06 jun 2024175,81176,47175,36175,82175,121.217.600
05 jun 2024175,82176,13174,75176,11175,411.265.400
04 jun 2024175,34175,84174,54175,31174,611.172.300
03 jun 2024177,33177,33174,68176,01175,311.233.600
31 may 2024174,67177,16174,36177,16176,461.555.200
30 may 2024173,46174,49173,33174,38173,691.411.900
29 may 2024174,08174,14173,33173,45172,76982.700
28 may 2024176,62176,62174,81175,43174,731.009.300
24 may 2024176,22176,90176,15176,54175,841.051.900
23 may 2024178,33178,33175,41175,56174,861.067.400
22 may 2024178,25178,82177,59178,13177,42721.700
21 may 2024178,29178,80178,14178,69177,981.000.200
20 may 2024179,06179,42178,38178,43177,72834.200
17 may 2024178,78179,12178,41179,05178,341.322.000
16 may 2024178,99179,22178,53178,56177,851.911.400
15 may 2024178,33178,91177,93178,76178,051.121.200
14 may 2024177,26177,66176,71177,42176,721.565.200
13 may 2024177,34177,92176,64176,70176,00908.900
10 may 2024177,01177,24176,58176,89176,19999.500
09 may 2024175,24176,63175,03176,63175,93919.800
08 may 2024174,39175,23174,30175,05174,351.000.500
07 may 2024174,75175,29174,71174,87174,18786.900
06 may 2024174,07174,51173,86174,47173,781.025.800
03 may 2024173,43173,68172,27173,12172,43970.200
02 may 2024172,32172,56170,70172,10171,421.227.600
01 may 2024171,13173,27170,79171,23170,551.371.300
30 abr 2024173,20173,38171,49171,50170,821.559.900
29 abr 2024173,43174,14173,18173,85173,161.402.800
26 abr 2024172,64173,58172,41173,05172,361.773.200
25 abr 2024172,84173,54171,71173,20172,511.129.000
24 abr 2024173,26173,84172,69173,62172,931.588.100
23 abr 2024172,52173,89172,33173,66172,971.765.800
22 abr 2024171,17172,94170,47171,98171,301.340.400
19 abr 2024169,84171,01169,74170,55169,874.689.100
18 abr 2024169,93170,75169,12169,57168,901.232.900
17 abr 2024170,34170,64168,85169,40168,731.641.500
16 abr 2024170,82170,82169,25169,70169,033.123.600
15 abr 2024173,42173,88170,18170,62169,944.558.300
12 abr 2024173,62173,96171,34171,83171,151.803.700
11 abr 2024175,17175,38173,41174,52173,831.978.300
10 abr 2024175,12175,80174,00174,77174,081.816.300
09 abr 2024177,41177,77175,87177,30176,601.516.300
08 abr 2024177,05177,42176,69177,02176,321.323.900
05 abr 2024175,59177,22175,22176,75176,053.505.800
04 abr 2024178,33178,68175,19175,54174,841.333.400
03 abr 2024177,04177,72176,76177,28176,581.423.300
02 abr 2024177,47177,60176,71177,12176,422.039.800
01 abr 2024179,28179,34178,08178,24177,531.813.400
28 mar 2024178,74179,56178,60179,11178,402.190.800
27 mar 2024176,79178,54176,68178,54177,832.186.800
26 mar 2024176,16176,26175,65175,65174,951.180.400
25 mar 2024175,88176,56175,75175,78175,082.038.600
22 mar 2024177,07177,30175,95175,99175,291.125.200
21 mar 2024176,53177,47176,36176,98176,281.351.900
21 mar 20240.77 Dividendo
20 mar 2024174,80176,69174,59176,60175,131.701.700
19 mar 2024174,09175,15174,01175,06173,601.343.700
18 mar 2024174,34174,75173,63174,22172,771.402.400
15 mar 2024173,07174,37172,89173,85172,401.995.700
14 mar 2024175,20175,40172,91173,92172,473.236.600
13 mar 2024175,14175,89174,80175,30173,841.325.800
12 mar 2024174,84175,28174,11175,01173,551.339.400
11 mar 2024173,73174,63173,34174,59173,141.725.700
08 mar 2024174,31175,03173,89174,06172,611.736.900
07 mar 2024173,98174,47173,72174,07172,621.604.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...