Mercados españoles cerrados

iShares Russell 1000 Value ETF (IWD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,25+2,36 (+1,49%)
Al cierre: 04:00PM EDT
159,08 -1,17 (-0,73%)
Después del cierre: 05:18PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022158,55160,31158,23160,25160,251.743.800
11 ago 2022158,30159,45157,70157,89157,891.389.200
10 ago 2022156,46157,32156,22157,19157,191.765.000
09 ago 2022154,62154,87153,83154,36154,362.497.200
08 ago 2022154,86155,90154,31154,51154,512.139.500
05 ago 2022152,70154,32152,62154,19154,191.589.700
04 ago 2022154,63154,70153,79153,88153,881.043.600
03 ago 2022153,81155,05153,44154,61154,611.395.600
02 ago 2022153,80154,77152,94153,02153,021.705.200
01 ago 2022153,53154,65153,08154,14154,144.046.200
29 jul 2022152,97154,88152,91154,53154,531.780.400
28 jul 2022151,98153,28150,44153,16153,163.598.900
27 jul 2022149,89152,23149,43151,68151,681.536.500
26 jul 2022149,69150,02148,86149,16149,161.911.400
25 jul 2022149,83150,50149,21150,20150,202.007.500
22 jul 2022150,49151,04148,61149,54149,541.564.700
21 jul 2022149,03150,48148,24150,46150,462.280.900
20 jul 2022149,01150,04148,41149,63149,631.902.400
19 jul 2022146,72149,36146,72149,12149,121.695.200
18 jul 2022147,21147,64144,89145,33145,332.897.900
15 jul 2022144,83146,09143,88146,04146,042.416.900
14 jul 2022142,10143,20141,22143,01143,012.582.400
13 jul 2022143,83145,47143,08144,48144,482.629.300
12 jul 2022145,57146,97144,79145,37145,372.209.300
11 jul 2022146,33146,90145,86146,13146,131.959.700
08 jul 2022147,52148,24146,61147,33147,332.038.100
07 jul 2022146,83148,03146,77147,70147,702.167.700
06 jul 2022145,79146,72144,57145,79145,792.445.600
05 jul 2022144,74145,92142,83145,92145,923.285.800
01 jul 2022144,89147,07143,77146,78146,782.079.400
30 jun 2022144,26146,13143,40144,97144,976.050.200
29 jun 2022146,99147,18145,31145,97145,973.171.700
28 jun 2022149,43150,62146,57146,65146,653.722.100
27 jun 2022148,87149,30147,96148,54148,542.683.400
24 jun 2022145,82148,64145,60148,52148,525.165.700
23 jun 2022144,50145,13142,91144,63144,633.376.800
22 jun 2022142,30145,41142,30144,02144,022.708.600
21 jun 2022143,21144,84142,93144,26144,264.260.300
17 jun 2022141,59142,74139,96140,99140,993.132.300
16 jun 2022142,85142,88140,59141,49141,493.434.400
15 jun 2022145,87147,40143,45145,66145,662.888.800
14 jun 2022146,26146,74143,40144,56144,563.629.400
13 jun 2022147,60148,17144,84145,59145,594.350.800
10 jun 2022152,30152,53150,88151,02151,024.232.100
09 jun 2022157,39157,83154,51154,54154,542.098.900
09 jun 20220.644 Dividendo
08 jun 2022159,93160,28158,30158,67158,031.739.400
07 jun 2022157,96160,83157,95160,74160,091.649.800
06 jun 2022159,87160,33158,71158,99158,342.320.300
03 jun 2022159,09159,65158,39158,67158,032.134.400
02 jun 2022158,44160,22156,98160,19159,542.078.900
01 jun 2022160,32160,51156,96158,33157,692.908.400
31 may 2022159,80160,81158,88159,53158,884.520.000
27 may 2022158,31160,89158,27160,89160,241.622.100
26 may 2022156,63158,68156,63158,02157,381.880.000
25 may 2022154,19156,26154,03155,72155,091.985.300
24 may 2022153,57154,94151,80154,65154,022.376.300
23 may 2022153,38155,01152,64154,49153,863.057.600
20 may 2022152,59152,90148,79151,80151,182.950.900
19 may 2022150,64152,85150,24151,40150,794.516.100
18 may 2022156,28156,34151,79152,32151,702.615.700
17 may 2022156,55157,49155,82157,40156,762.723.600
16 may 2022154,28155,87153,56154,73154,102.754.500
13 may 2022153,26155,15153,14154,61153,985.165.800
12 may 2022151,13152,55149,56151,96151,344.007.300
11 may 2022152,85155,52151,60151,74151,125.056.000
10 may 2022154,82155,34151,06152,68152,064.308.600
09 may 2022155,49155,86152,60153,16152,543.398.500
06 may 2022157,29158,07155,41157,56156,923.271.100
05 may 2022160,89161,13156,60158,01157,373.229.600
04 may 2022158,03162,29157,47162,00161,342.944.900
03 may 2022156,92158,99156,62157,85157,212.913.200
02 may 2022156,80157,68153,63156,50155,864.966.400
29 abr 2022160,44160,95156,23156,43155,802.888.200
28 abr 2022159,78161,84158,20161,27160,623.828.500
27 abr 2022158,89160,33157,90158,77158,132.753.800
26 abr 2022161,08161,74158,67158,67158,032.527.900
25 abr 2022160,76162,24158,28161,96161,304.237.500
22 abr 2022165,54165,59161,75161,91161,253.135.000
21 abr 2022169,38169,69165,97166,24165,572.103.800
20 abr 2022167,88169,15167,81168,41167,732.281.200
19 abr 2022165,16167,53165,16167,22166,543.418.100
18 abr 2022164,90165,95164,40165,05164,382.834.700
14 abr 2022166,12167,02165,15165,23164,562.182.200
13 abr 2022164,81166,29164,62166,14165,471.600.200
12 abr 2022165,77166,96164,32164,87164,201.746.500
11 abr 2022166,30167,02165,13165,39164,723.121.300
08 abr 2022166,28167,62166,03166,97166,292.089.000
07 abr 2022165,12166,68164,20166,07165,402.579.400
06 abr 2022164,36165,75164,11165,34164,673.384.100
05 abr 2022166,05167,48164,83165,23164,561.942.100
04 abr 2022166,64166,75165,41166,38165,701.699.000
01 abr 2022166,69166,72165,25166,64165,962.328.700
31 mar 2022167,90168,64165,87165,98165,313.641.800
30 mar 2022168,71169,19167,63168,45167,774.307.000
29 mar 2022168,24169,00167,50168,89168,201.761.100
28 mar 2022166,97167,30165,82167,28166,602.875.400
25 mar 2022166,09167,43166,06167,39166,712.533.200
24 mar 2022164,84165,86164,38165,81165,141.927.200
24 mar 20220.702 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...