Mercados españoles cerrados en 6 hrs 21 min

iShares Russell 1000 Value ETF (IWD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,66+0,47 (+0,28%)
Al cierre: 04:00PM EST
170,66 0,00 (0,00%)
Después del cierre: 07:03PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 2024170,64170,75170,18170,66170,66852.800
26 feb 2024170,88171,39170,07170,19170,191.432.600
23 feb 2024170,69171,32170,53170,97170,972.514.800
22 feb 2024169,54170,82169,30170,51170,511.948.400
21 feb 2024168,24169,18167,99169,15169,151.162.800
20 feb 2024168,22168,91167,96168,37168,372.353.400
16 feb 2024168,67169,47168,30168,59168,593.523.000
15 feb 2024167,43169,28167,43169,06169,063.218.400
14 feb 2024166,39166,96165,74166,87166,872.991.200
13 feb 2024166,37166,71164,34165,53165,532.147.100
12 feb 2024167,08168,49166,86168,07168,071.605.300
09 feb 2024166,89167,03166,15166,99166,991.374.700
08 feb 2024166,54166,97166,06166,88166,881.409.600
07 feb 2024166,79166,98166,07166,64166,64936.400
06 feb 2024165,42166,36165,24166,20166,201.066.500
05 feb 2024165,81165,89164,66165,21165,211.775.900
02 feb 2024166,41167,52165,54166,77166,773.315.900
01 feb 2024165,81166,97164,69166,93166,931.809.400
31 ene 2024167,15167,35165,29165,35165,351.774.300
30 ene 2024166,39167,33166,17167,10167,101.202.600
29 ene 2024165,79166,66165,36166,60166,602.490.700
26 ene 2024165,73166,24165,46165,79165,791.704.200
25 ene 2024165,24165,78164,53165,71165,711.384.100
24 ene 2024165,38165,53164,00164,03164,031.659.800
23 ene 2024164,64164,96164,15164,72164,721.274.400
22 ene 2024164,10164,96164,03164,40164,403.399.700
19 ene 2024162,89164,07161,88163,78163,782.468.300
18 ene 2024161,94162,52160,98162,37162,372.849.800
17 ene 2024161,70162,74161,16161,84161,841.844.400
16 ene 2024163,29163,48162,47162,92162,924.622.600
12 ene 2024164,74165,28163,71164,10164,102.386.800
11 ene 2024164,61164,85163,14164,17164,174.309.700
10 ene 2024164,64165,04164,15164,78164,781.927.300
09 ene 2024164,94165,12164,46164,81164,811.841.400
08 ene 2024164,22165,85163,81165,77165,774.554.600
05 ene 2024164,09165,39163,75164,57164,573.267.000
04 ene 2024164,41165,23164,06164,08164,083.380.800
03 ene 2024165,10165,30164,10164,33164,333.177.800
02 ene 2024164,51166,34164,44165,83165,837.014.100
29 dic 2023165,53165,85164,77165,25165,253.275.800
28 dic 2023165,28165,97165,28165,70165,702.260.400
27 dic 2023165,29165,72164,92165,46165,462.524.600
26 dic 2023164,61165,68164,41165,22165,222.949.400
22 dic 2023164,14164,95163,70164,28164,282.599.800
21 dic 2023163,09163,74162,35163,64163,643.844.900
20 dic 2023164,29164,81161,95161,98161,982.097.300
20 dic 20230.963 Dividendo
19 dic 2023164,66165,73164,48165,70164,742.443.900
18 dic 2023164,66164,90164,20164,22163,273.807.300
15 dic 2023164,53164,82163,54164,05163,103.387.800
14 dic 2023164,19165,60164,08165,09164,133.116.300
13 dic 2023159,93162,86159,61162,82161,872.851.000
12 dic 2023160,01160,26159,20160,02159,092.323.300
11 dic 2023159,05160,04159,05160,04159,116.841.500
08 dic 2023158,19159,05158,05158,79157,873.410.700
07 dic 2023158,05158,44157,69158,15157,232.890.200
06 dic 2023158,66159,10157,54157,69156,773.034.000
05 dic 2023158,74158,88157,87158,01157,093.021.500
04 dic 2023158,33159,68158,33159,27158,344.024.700
01 dic 2023157,34159,34157,14159,22158,293.446.300
30 nov 2023156,46157,57156,18157,49156,572.836.000
29 nov 2023156,46157,07155,94156,14155,232.680.000
28 nov 2023155,64156,41155,30155,68154,783.826.300
27 nov 2023155,73156,00155,35155,80154,894.714.600
24 nov 2023155,59156,41155,59156,17155,261.489.700
22 nov 2023155,27155,85155,02155,64154,742.197.200
21 nov 2023155,07155,24154,63154,98154,081.977.000
20 nov 2023154,41155,61154,04155,19154,293.729.300
17 nov 2023154,40154,71154,04154,64153,742.997.000
16 nov 2023154,05154,37153,25153,85152,963.132.200
15 nov 2023153,67155,04153,67154,36153,462.738.200
14 nov 2023152,29154,08151,90153,54152,652.858.600
13 nov 2023150,00150,57149,68150,23149,363.307.700
10 nov 2023149,41150,42148,63150,29149,422.237.000
09 nov 2023150,46150,57148,67148,75147,893.252.500
08 nov 2023150,39150,63149,35149,95149,081.960.500
07 nov 2023150,61150,82150,09150,41149,542.164.000
06 nov 2023151,92152,16150,65151,10150,223.807.700
03 nov 2023151,51152,49151,44151,83150,952.114.400
02 nov 2023148,08150,18148,00150,07149,202.532.700
01 nov 2023146,60147,43146,11147,13146,273.361.100
31 oct 2023145,32146,52145,00146,42145,572.959.300
30 oct 2023144,49145,36143,82145,09144,252.956.600
27 oct 2023145,62145,78143,34143,69142,853.139.400
26 oct 2023145,80146,75145,49145,71144,862.875.000
25 oct 2023146,69146,98145,69145,88145,032.419.400
24 oct 2023147,01147,80146,59147,15146,291.838.000
23 oct 2023146,90147,71146,15146,23145,382.610.900
20 oct 2023148,90149,17147,39147,39146,532.373.200
19 oct 2023150,40151,14148,74148,94148,072.516.100
18 oct 2023152,01152,05150,17150,41149,542.032.200
17 oct 2023150,96153,25150,96152,45151,562.124.400
16 oct 2023151,03152,25150,79151,81150,935.649.100
13 oct 2023150,79151,41149,65150,17149,302.425.000
12 oct 2023151,97151,98149,38150,19149,321.989.200
11 oct 2023151,88152,21150,82151,75150,871.560.500
10 oct 2023151,06152,59151,00151,88151,001.600.400
09 oct 2023149,25150,94149,19150,73149,851.414.200
06 oct 2023147,84150,34146,85149,57148,701.985.600
05 oct 2023148,45148,93147,61148,46147,602.145.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...