Mercados españoles cerrados

iShares Russell 1000 Value ETF (IWD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,77-1,06 (-0,62%)
A partir del 03:57PM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024173,42173,88170,18170,77170,774.392.238
12 abr 2024173,62173,96171,34171,83171,831.803.700
11 abr 2024175,17175,38173,41174,52174,521.978.300
10 abr 2024175,12175,80174,00174,77174,771.816.300
09 abr 2024177,41177,77175,87177,30177,301.516.300
08 abr 2024177,05177,42176,69177,02177,021.323.900
05 abr 2024175,59177,22175,22176,75176,753.505.800
04 abr 2024178,33178,68175,19175,54175,541.333.400
03 abr 2024177,04177,72176,76177,28177,281.423.300
02 abr 2024177,47177,60176,71177,12177,122.039.800
01 abr 2024179,28179,34178,08178,24178,241.813.400
28 mar 2024178,74179,56178,60179,11179,112.190.800
27 mar 2024176,79178,54176,68178,54178,542.186.800
26 mar 2024176,16176,26175,65175,65175,651.180.400
25 mar 2024175,88176,56175,75175,78175,782.038.600
22 mar 2024177,07177,30175,95175,99175,991.125.200
21 mar 2024176,53177,47176,36176,98176,981.351.900
21 mar 20240.77 Dividendo
20 mar 2024174,80176,69174,59176,60175,831.701.700
19 mar 2024174,09175,15174,01175,06174,301.343.700
18 mar 2024174,34174,75173,63174,22173,461.402.400
15 mar 2024173,07174,37172,89173,85173,091.995.700
14 mar 2024175,20175,40172,91173,92173,163.236.600
13 mar 2024175,14175,89174,80175,30174,541.325.800
12 mar 2024174,84175,28174,11175,01174,251.339.400
11 mar 2024173,73174,63173,34174,59173,831.725.700
08 mar 2024174,31175,03173,89174,06173,301.736.900
07 mar 2024173,98174,47173,72174,07173,311.604.000
06 mar 2024172,87173,81172,65173,14172,393.655.700
05 mar 2024172,32173,34171,52172,14171,391.274.500
04 mar 2024172,12173,09172,06172,72171,972.013.500
01 mar 2024171,55172,23170,92172,15171,401.401.200
29 feb 2024171,59171,80170,70171,26170,511.952.400
28 feb 2024170,34171,31170,11170,75170,011.530.700
27 feb 2024170,64170,75170,18170,66169,92852.800
26 feb 2024170,88171,39170,07170,19169,451.432.600
23 feb 2024170,69171,32170,53170,97170,222.514.800
22 feb 2024169,54170,82169,30170,51169,771.948.400
21 feb 2024168,24169,18167,99169,15168,411.162.800
20 feb 2024168,22168,91167,96168,37167,642.353.400
16 feb 2024168,67169,47168,30168,59167,853.523.000
15 feb 2024167,43169,28167,43169,06168,323.218.400
14 feb 2024166,39166,96165,74166,87166,142.991.200
13 feb 2024166,37166,71164,34165,53164,812.147.100
12 feb 2024167,08168,49166,86168,07167,341.605.300
09 feb 2024166,89167,03166,15166,99166,261.374.700
08 feb 2024166,54166,97166,06166,88166,151.409.600
07 feb 2024166,79166,98166,07166,64165,91936.400
06 feb 2024165,42166,36165,24166,20165,481.066.500
05 feb 2024165,81165,89164,66165,21164,491.775.900
02 feb 2024166,41167,52165,54166,77166,043.315.900
01 feb 2024165,81166,97164,69166,93166,201.809.400
31 ene 2024167,15167,35165,29165,35164,631.774.300
30 ene 2024166,39167,33166,17167,10166,371.202.600
29 ene 2024165,79166,66165,36166,60165,872.490.700
26 ene 2024165,73166,24165,46165,79165,071.704.200
25 ene 2024165,24165,78164,53165,71164,991.384.100
24 ene 2024165,38165,53164,00164,03163,311.659.800
23 ene 2024164,64164,96164,15164,72164,001.274.400
22 ene 2024164,10164,96164,03164,40163,683.399.700
19 ene 2024162,89164,07161,88163,78163,072.468.300
18 ene 2024161,94162,52160,98162,37161,662.849.800
17 ene 2024161,70162,74161,16161,84161,131.844.400
16 ene 2024163,29163,48162,47162,92162,214.622.600
12 ene 2024164,74165,28163,71164,10163,382.386.800
11 ene 2024164,61164,85163,14164,17163,454.309.700
10 ene 2024164,64165,04164,15164,78164,061.927.300
09 ene 2024164,94165,12164,46164,81164,091.841.400
08 ene 2024164,22165,85163,81165,77165,054.554.600
05 ene 2024164,09165,39163,75164,57163,853.267.000
04 ene 2024164,41165,23164,06164,08163,363.380.800
03 ene 2024165,10165,30164,10164,33163,613.177.800
02 ene 2024164,51166,34164,44165,83165,117.014.100
29 dic 2023165,53165,85164,77165,25164,533.275.800
28 dic 2023165,28165,97165,28165,70164,982.260.400
27 dic 2023165,29165,72164,92165,46164,742.524.600
26 dic 2023164,61165,68164,41165,22164,502.949.400
22 dic 2023164,14164,95163,70164,28163,562.599.800
21 dic 2023163,09163,74162,35163,64162,933.844.900
20 dic 2023164,29164,81161,95161,98161,272.097.300
20 dic 20230.963 Dividendo
19 dic 2023164,66165,73164,48165,70164,022.443.900
18 dic 2023164,66164,90164,20164,22162,553.807.300
15 dic 2023164,53164,82163,54164,05162,393.387.800
14 dic 2023164,19165,60164,08165,09163,413.116.300
13 dic 2023159,93162,86159,61162,82161,172.851.000
12 dic 2023160,01160,26159,20160,02158,402.323.300
11 dic 2023159,05160,04159,05160,04158,426.841.500
08 dic 2023158,19159,05158,05158,79157,183.410.700
07 dic 2023158,05158,44157,69158,15156,552.890.200
06 dic 2023158,66159,10157,54157,69156,093.034.000
05 dic 2023158,74158,88157,87158,01156,413.021.500
04 dic 2023158,33159,68158,33159,27157,654.024.700
01 dic 2023157,34159,34157,14159,22157,603.446.300
30 nov 2023156,46157,57156,18157,49155,892.836.000
29 nov 2023156,46157,07155,94156,14154,562.680.000
28 nov 2023155,64156,41155,30155,68154,103.826.300
27 nov 2023155,73156,00155,35155,80154,224.714.600
24 nov 2023155,59156,41155,59156,17154,591.489.700
22 nov 2023155,27155,85155,02155,64154,062.197.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...