Mercados españoles abiertos en 7 hrs 43 min

iShares Russell 1000 Value ETF (IWD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
151,82-0,71 (-0,47%)
Al cierre: 04:00PM EDT
152,38 +0,56 (+0,37%)
Después del cierre: 07:31PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 2023153,45153,47151,38151,82151,821.811.800
28 sept 2023151,86153,11151,77152,53152,532.392.900
27 sept 2023152,16152,42150,73151,76151,761.975.500
26 sept 2023152,72153,19151,53151,73151,732.025.200
26 sept 20230.986 Dividendo
25 sept 2023153,74154,71153,52154,66153,672.377.800
22 sept 2023155,11155,29154,14154,21153,237.298.200
21 sept 2023156,50156,61154,82154,88153,891.741.600
20 sept 2023158,36158,88157,13157,20156,201.375.900
19 sept 2023158,16158,44157,11157,80156,791.271.400
18 sept 2023158,36158,73157,74158,20157,191.608.400
15 sept 2023158,82159,43158,16158,34157,334.239.700
14 sept 2023158,94159,65158,75159,52158,501.270.800
13 sept 2023158,25158,66157,34157,72156,711.197.800
12 sept 2023157,64158,89157,64158,14157,131.728.900
11 sept 2023158,17158,47157,64157,93156,921.198.000
08 sept 2023157,42157,93157,16157,55156,551.190.800
07 sept 2023157,23157,82156,90157,38156,381.672.700
06 sept 2023157,70158,01156,72157,49156,491.054.400
05 sept 2023159,67159,80157,98158,01157,001.268.600
01 sept 2023159,96160,37159,34159,85158,83984.300
31 ago 2023159,81159,95158,94158,98157,971.121.000
30 ago 2023159,25159,96159,11159,57158,551.317.300
29 ago 2023157,77159,23157,58159,15158,141.392.400
28 ago 2023157,45158,22157,22157,66156,651.385.500
25 ago 2023156,40157,33155,41156,72155,721.993.900
24 ago 2023156,91158,10155,75155,78154,791.982.100
23 ago 2023156,27157,26156,09157,18156,181.188.300
22 ago 2023157,07157,36155,98156,09155,091.432.900
21 ago 2023157,16157,43155,86156,83155,831.501.700
18 ago 2023155,96157,41155,86157,06156,062.235.200
17 ago 2023158,14158,36156,58156,78155,781.665.600
16 ago 2023158,39159,08157,44157,51156,511.425.100
15 ago 2023159,78159,78158,38158,60157,591.944.100
14 ago 2023160,54160,76160,03160,74159,721.142.500
11 ago 2023159,99161,09159,84160,85159,821.299.400
10 ago 2023161,28162,33160,12160,40159,381.213.700
09 ago 2023161,18161,68160,39160,60159,58978.200
08 ago 2023160,40161,23159,54161,09160,061.003.100
07 ago 2023160,95161,93160,95161,81160,781.069.700
04 ago 2023161,29162,20160,16160,36159,341.432.500
03 ago 2023160,85161,53160,30160,94159,911.219.000
02 ago 2023161,92162,22161,19161,48160,451.416.600
01 ago 2023162,94163,41162,37162,84161,80866.100
31 jul 2023163,27163,70162,86163,39162,351.765.400
28 jul 2023163,34163,39162,28162,88161,84916.000
27 jul 2023164,03164,18161,94162,18161,151.323.300
26 jul 2023162,66163,96162,66163,56162,521.274.400
25 jul 2023162,59163,53162,58163,07162,031.235.700
24 jul 2023162,70163,52162,66163,15162,111.126.100
21 jul 2023162,36162,82161,77162,47161,432.653.800
20 jul 2023161,37162,17161,13162,03161,00990.900
19 jul 2023160,62161,58160,62161,14160,112.493.000
18 jul 2023159,27160,77159,18160,26159,241.199.700
17 jul 2023158,74159,64158,35159,18158,171.297.900
14 jul 2023160,38160,38158,88159,08158,073.131.900
13 jul 2023159,82160,40159,59160,21159,191.319.500
12 jul 2023160,05160,24159,33159,53158,511.804.400
11 jul 2023157,57159,03157,46158,86157,851.564.800
10 jul 2023156,05157,53156,05157,18156,181.267.300
07 jul 2023155,40157,51155,40156,14155,141.076.500
06 jul 2023156,19156,38154,97155,95154,961.606.400
05 jul 2023157,67158,10157,25157,63156,631.317.800
03 jul 2023157,47158,55157,38158,43157,42808.100
30 jun 2023157,40158,17157,09157,83156,821.923.900
29 jun 2023155,31156,53154,96156,52155,521.597.600
28 jun 2023155,29155,37154,48155,30154,311.288.000
27 jun 2023154,23155,64153,98155,44154,45967.000
26 jun 2023153,44154,61153,27154,16153,181.441.100
23 jun 2023153,64154,04153,10153,48152,501.986.100
22 jun 2023154,70154,79153,94154,47153,492.132.500
21 jun 2023154,95155,62154,30155,02154,031.338.400
20 jun 2023155,79155,99154,75155,32154,331.390.500
16 jun 2023157,46157,72156,51156,63155,631.237.000
15 jun 2023154,72157,22154,72156,90155,901.842.800
14 jun 2023155,79156,13154,21154,96153,971.774.400
13 jun 2023154,62155,72154,43155,42154,433.770.100
12 jun 2023153,59154,27153,34154,15153,171.175.300
09 jun 2023153,78154,26153,34153,63152,652.111.900
08 jun 2023153,48154,00152,89153,82152,841.028.800
07 jun 2023152,63153,78152,40153,65152,671.412.600
07 jun 20230.627 Dividendo
06 jun 2023152,04153,19151,82153,01151,411.049.800
05 jun 2023152,74152,99151,88152,08150,491.172.800
02 jun 2023150,74152,91150,74152,61151,021.777.800
01 jun 2023148,88150,19148,16149,80148,241.608.000
31 may 2023148,72149,05147,90148,62147,072.503.100
30 may 2023149,79150,13148,92149,43147,872.305.100
26 may 2023149,02150,00148,88149,71148,151.063.200
25 may 2023149,07149,13147,75148,55147,001.291.000
24 may 2023150,25150,31149,05149,32147,762.180.600
23 may 2023151,38152,27150,64150,70149,131.104.400
22 may 2023151,75152,41151,10151,79150,201.464.000
19 may 2023152,31152,66151,12151,64150,061.830.000
18 may 2023150,63152,01150,39151,80150,211.931.000
17 may 2023149,95151,31149,36151,02149,441.646.100
16 may 2023150,69150,69149,14149,17147,61997.300
15 may 2023150,67151,38150,12151,06149,481.172.700
12 may 2023151,05151,13149,51150,36148,79979.100
11 may 2023150,57150,60149,78150,48148,911.142.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...