Mercados españoles abiertos en 3 hrs 12 min

iShares Russell 1000 Value ETF (IWD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
146,78+1,81 (+1,25%)
Al cierre: 04:00PM EDT
147,13 +0,35 (+0,24%)
Después del cierre: 04:55PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 2022152,30152,53150,88151,02151,024.231.500
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 2022159,09159,65158,39158,67158,032.133.900
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
23 mar 2022166,24166,47164,85164,86163,491.976.300
22 mar 2022166,47167,15166,29166,78165,403.132.000
21 mar 2022165,69166,59164,83165,73164,354.700.900
18 mar 2022164,40165,55163,70165,40164,035.480.900
17 mar 2022162,30164,82162,28164,82163,451.437.500
16 mar 2022161,45162,90159,87162,89161,542.100.100
15 mar 2022158,89160,59158,47160,34159,014.006.300
14 mar 2022159,18160,41157,68158,35157,042.404.500
11 mar 2022160,49161,19158,39158,52157,201.934.000
10 mar 2022158,33160,04158,02159,79158,461.817.800
09 mar 2022159,75160,89159,29159,96158,633.354.900
08 mar 2022158,89160,66157,14157,15155,855.714.200
07 mar 2022161,50161,62158,39158,43157,123.387.300
04 mar 2022160,98162,21160,30162,14160,793.191.300
03 mar 2022163,19163,92161,55162,74161,392.876.400
02 mar 2022160,43163,36160,32162,62161,273.294.400
01 mar 2022161,48162,22158,51159,48158,164.450.900
28 feb 2022160,43162,55160,10161,98160,644.289.500
25 feb 2022159,06163,09158,82162,85161,503.155.200
24 feb 2022154,99158,62154,42158,36157,057.496.800
23 feb 2022161,01161,45157,87158,16156,853.488.100
22 feb 2022161,29161,93159,04160,14158,814.433.900
18 feb 2022161,91163,08160,87161,50160,164.916.900
17 feb 2022163,62163,83161,91162,21160,862.315.800
16 feb 2022163,85165,29163,55164,76163,392.762.600
15 feb 2022163,81164,76163,63164,47163,102.927.500
14 feb 2022163,75164,08161,55162,60161,253.164.500
11 feb 2022165,67166,82163,31163,84162,484.964.900
10 feb 2022166,52168,51164,91165,64164,273.407.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...