Mercados españoles abiertos en 3 hrs 12 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.369,24 +215,43 (+0,82%) Dólar/Euro
1,0435 +0,0011 (+0,10%) Petróleo Brent
113,59 +1,96 (+1,76%) BTC-EUR
19.411,10 +963,81 (+5,22%)
iShares Russell 1000 Value ETF (IWD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2022 | 144,89 | 147,07 | 143,77 | 146,78 | 146,78 | 2.079.400 |
| 30 jun 2022 | 144,26 | 146,13 | 143,40 | 144,97 | 144,97 | 6.050.200 |
| 29 jun 2022 | 146,99 | 147,18 | 145,31 | 145,97 | 145,97 | 3.171.700 |
| 28 jun 2022 | 149,43 | 150,62 | 146,57 | 146,65 | 146,65 | 3.722.100 |
| 27 jun 2022 | 148,87 | 149,30 | 147,96 | 148,54 | 148,54 | 2.683.400 |
| 24 jun 2022 | 145,82 | 148,64 | 145,60 | 148,52 | 148,52 | 5.165.700 |
| 23 jun 2022 | 144,50 | 145,13 | 142,91 | 144,63 | 144,63 | 3.376.800 |
| 22 jun 2022 | 142,30 | 145,41 | 142,30 | 144,02 | 144,02 | 2.708.600 |
| 21 jun 2022 | 143,21 | 144,84 | 142,93 | 144,26 | 144,26 | 4.260.300 |
| 17 jun 2022 | 141,59 | 142,74 | 139,96 | 140,99 | 140,99 | 3.132.300 |
| 16 jun 2022 | 142,85 | 142,88 | 140,59 | 141,49 | 141,49 | 3.434.400 |
| 15 jun 2022 | 145,87 | 147,40 | 143,45 | 145,66 | 145,66 | 2.888.800 |
| 14 jun 2022 | 146,26 | 146,74 | 143,40 | 144,56 | 144,56 | 3.629.400 |
| 13 jun 2022 | 147,60 | 148,17 | 144,84 | 145,59 | 145,59 | 4.350.800 |
| 10 jun 2022 | 152,30 | 152,53 | 150,88 | 151,02 | 151,02 | 4.231.500 |
| 09 jun 2022 | 157,39 | 157,83 | 154,51 | 154,54 | 154,54 | 2.098.900 |
| 09 jun 2022 | 0.644 Dividendo | |||||
| 08 jun 2022 | 159,93 | 160,28 | 158,30 | 158,67 | 158,03 | 1.739.400 |
| 07 jun 2022 | 157,96 | 160,83 | 157,95 | 160,74 | 160,09 | 1.649.800 |
| 06 jun 2022 | 159,87 | 160,33 | 158,71 | 158,99 | 158,34 | 2.320.300 |
| 03 jun 2022 | 159,09 | 159,65 | 158,39 | 158,67 | 158,03 | 2.133.900 |
| 02 jun 2022 | 158,44 | 160,22 | 156,98 | 160,19 | 159,54 | 2.078.900 |
| 01 jun 2022 | 160,32 | 160,51 | 156,96 | 158,33 | 157,69 | 2.908.400 |
| 31 may 2022 | 159,80 | 160,81 | 158,88 | 159,53 | 158,88 | 4.520.000 |
| 27 may 2022 | 158,31 | 160,89 | 158,27 | 160,89 | 160,24 | 1.622.100 |
| 26 may 2022 | 156,63 | 158,68 | 156,63 | 158,02 | 157,38 | 1.880.000 |
| 25 may 2022 | 154,19 | 156,26 | 154,03 | 155,72 | 155,09 | 1.985.300 |
| 24 may 2022 | 153,57 | 154,94 | 151,80 | 154,65 | 154,02 | 2.376.300 |
| 23 may 2022 | 153,38 | 155,01 | 152,64 | 154,49 | 153,86 | 3.057.600 |
| 20 may 2022 | 152,59 | 152,90 | 148,79 | 151,80 | 151,18 | 2.950.900 |
| 19 may 2022 | 150,64 | 152,85 | 150,24 | 151,40 | 150,79 | 4.516.100 |
| 18 may 2022 | 156,28 | 156,34 | 151,79 | 152,32 | 151,70 | 2.615.700 |
| 17 may 2022 | 156,55 | 157,49 | 155,82 | 157,40 | 156,76 | 2.723.600 |
| 16 may 2022 | 154,28 | 155,87 | 153,56 | 154,73 | 154,10 | 2.754.500 |
| 13 may 2022 | 153,26 | 155,15 | 153,14 | 154,61 | 153,98 | 5.165.800 |
| 12 may 2022 | 151,13 | 152,55 | 149,56 | 151,96 | 151,34 | 4.007.300 |
| 11 may 2022 | 152,85 | 155,52 | 151,60 | 151,74 | 151,12 | 5.056.000 |
| 10 may 2022 | 154,82 | 155,34 | 151,06 | 152,68 | 152,06 | 4.308.600 |
| 09 may 2022 | 155,49 | 155,86 | 152,60 | 153,16 | 152,54 | 3.398.500 |
| 06 may 2022 | 157,29 | 158,07 | 155,41 | 157,56 | 156,92 | 3.271.100 |
| 05 may 2022 | 160,89 | 161,13 | 156,60 | 158,01 | 157,37 | 3.229.600 |
| 04 may 2022 | 158,03 | 162,29 | 157,47 | 162,00 | 161,34 | 2.944.900 |
| 03 may 2022 | 156,92 | 158,99 | 156,62 | 157,85 | 157,21 | 2.913.200 |
| 02 may 2022 | 156,80 | 157,68 | 153,63 | 156,50 | 155,86 | 4.966.400 |
| 29 abr 2022 | 160,44 | 160,95 | 156,23 | 156,43 | 155,80 | 2.888.200 |
| 28 abr 2022 | 159,78 | 161,84 | 158,20 | 161,27 | 160,62 | 3.828.500 |
| 27 abr 2022 | 158,89 | 160,33 | 157,90 | 158,77 | 158,13 | 2.753.800 |
| 26 abr 2022 | 161,08 | 161,74 | 158,67 | 158,67 | 158,03 | 2.527.900 |
| 25 abr 2022 | 160,76 | 162,24 | 158,28 | 161,96 | 161,30 | 4.237.500 |
| 22 abr 2022 | 165,54 | 165,59 | 161,75 | 161,91 | 161,25 | 3.135.000 |
| 21 abr 2022 | 169,38 | 169,69 | 165,97 | 166,24 | 165,57 | 2.103.800 |
| 20 abr 2022 | 167,88 | 169,15 | 167,81 | 168,41 | 167,73 | 2.281.200 |
| 19 abr 2022 | 165,16 | 167,53 | 165,16 | 167,22 | 166,54 | 3.418.100 |
| 18 abr 2022 | 164,90 | 165,95 | 164,40 | 165,05 | 164,38 | 2.834.700 |
| 14 abr 2022 | 166,12 | 167,02 | 165,15 | 165,23 | 164,56 | 2.182.200 |
| 13 abr 2022 | 164,81 | 166,29 | 164,62 | 166,14 | 165,47 | 1.600.200 |
| 12 abr 2022 | 165,77 | 166,96 | 164,32 | 164,87 | 164,20 | 1.746.500 |
| 11 abr 2022 | 166,30 | 167,02 | 165,13 | 165,39 | 164,72 | 3.121.300 |
| 08 abr 2022 | 166,28 | 167,62 | 166,03 | 166,97 | 166,29 | 2.089.000 |
| 07 abr 2022 | 165,12 | 166,68 | 164,20 | 166,07 | 165,40 | 2.579.400 |
| 06 abr 2022 | 164,36 | 165,75 | 164,11 | 165,34 | 164,67 | 3.384.100 |
| 05 abr 2022 | 166,05 | 167,48 | 164,83 | 165,23 | 164,56 | 1.942.100 |
| 04 abr 2022 | 166,64 | 166,75 | 165,41 | 166,38 | 165,70 | 1.699.000 |
| 01 abr 2022 | 166,69 | 166,72 | 165,25 | 166,64 | 165,96 | 2.328.700 |
| 31 mar 2022 | 167,90 | 168,64 | 165,87 | 165,98 | 165,31 | 3.641.800 |
| 30 mar 2022 | 168,71 | 169,19 | 167,63 | 168,45 | 167,77 | 4.307.000 |
| 29 mar 2022 | 168,24 | 169,00 | 167,50 | 168,89 | 168,20 | 1.761.100 |
| 28 mar 2022 | 166,97 | 167,30 | 165,82 | 167,28 | 166,60 | 2.875.400 |
| 25 mar 2022 | 166,09 | 167,43 | 166,06 | 167,39 | 166,71 | 2.533.200 |
| 24 mar 2022 | 164,84 | 165,86 | 164,38 | 165,81 | 165,14 | 1.927.200 |
| 24 mar 2022 | 0.702 Dividendo | |||||
| 23 mar 2022 | 166,24 | 166,47 | 164,85 | 164,86 | 163,49 | 1.976.300 |
| 22 mar 2022 | 166,47 | 167,15 | 166,29 | 166,78 | 165,40 | 3.132.000 |
| 21 mar 2022 | 165,69 | 166,59 | 164,83 | 165,73 | 164,35 | 4.700.900 |
| 18 mar 2022 | 164,40 | 165,55 | 163,70 | 165,40 | 164,03 | 5.480.900 |
| 17 mar 2022 | 162,30 | 164,82 | 162,28 | 164,82 | 163,45 | 1.437.500 |
| 16 mar 2022 | 161,45 | 162,90 | 159,87 | 162,89 | 161,54 | 2.100.100 |
| 15 mar 2022 | 158,89 | 160,59 | 158,47 | 160,34 | 159,01 | 4.006.300 |
| 14 mar 2022 | 159,18 | 160,41 | 157,68 | 158,35 | 157,04 | 2.404.500 |
| 11 mar 2022 | 160,49 | 161,19 | 158,39 | 158,52 | 157,20 | 1.934.000 |
| 10 mar 2022 | 158,33 | 160,04 | 158,02 | 159,79 | 158,46 | 1.817.800 |
| 09 mar 2022 | 159,75 | 160,89 | 159,29 | 159,96 | 158,63 | 3.354.900 |
| 08 mar 2022 | 158,89 | 160,66 | 157,14 | 157,15 | 155,85 | 5.714.200 |
| 07 mar 2022 | 161,50 | 161,62 | 158,39 | 158,43 | 157,12 | 3.387.300 |
| 04 mar 2022 | 160,98 | 162,21 | 160,30 | 162,14 | 160,79 | 3.191.300 |
| 03 mar 2022 | 163,19 | 163,92 | 161,55 | 162,74 | 161,39 | 2.876.400 |
| 02 mar 2022 | 160,43 | 163,36 | 160,32 | 162,62 | 161,27 | 3.294.400 |
| 01 mar 2022 | 161,48 | 162,22 | 158,51 | 159,48 | 158,16 | 4.450.900 |
| 28 feb 2022 | 160,43 | 162,55 | 160,10 | 161,98 | 160,64 | 4.289.500 |
| 25 feb 2022 | 159,06 | 163,09 | 158,82 | 162,85 | 161,50 | 3.155.200 |
| 24 feb 2022 | 154,99 | 158,62 | 154,42 | 158,36 | 157,05 | 7.496.800 |
| 23 feb 2022 | 161,01 | 161,45 | 157,87 | 158,16 | 156,85 | 3.488.100 |
| 22 feb 2022 | 161,29 | 161,93 | 159,04 | 160,14 | 158,81 | 4.433.900 |
| 18 feb 2022 | 161,91 | 163,08 | 160,87 | 161,50 | 160,16 | 4.916.900 |
| 17 feb 2022 | 163,62 | 163,83 | 161,91 | 162,21 | 160,86 | 2.315.800 |
| 16 feb 2022 | 163,85 | 165,29 | 163,55 | 164,76 | 163,39 | 2.762.600 |
| 15 feb 2022 | 163,81 | 164,76 | 163,63 | 164,47 | 163,10 | 2.927.500 |
| 14 feb 2022 | 163,75 | 164,08 | 161,55 | 162,60 | 161,25 | 3.164.500 |
| 11 feb 2022 | 165,67 | 166,82 | 163,31 | 163,84 | 162,48 | 4.964.900 |
| 10 feb 2022 | 166,52 | 168,51 | 164,91 | 165,64 | 164,27 | 3.407.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
