Mercados españoles cerrados

iShares Russell 1000 Value ETF (IWD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
157,71+0,45 (+0,29%)
Al cierre: 01:00PM EST
157,80 +0,27 (+0,17%)
Después del cierre: 01:10PM EST
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 2022157,30157,82157,30157,71157,711.425.900
23 nov 2022156,43157,42156,30157,26157,262.328.000
22 nov 2022155,54156,87155,37156,77156,772.499.900
21 nov 2022154,26154,95153,76154,74154,743.189.200
18 nov 2022154,79155,09153,62154,75154,752.201.900
17 nov 2022152,40153,74152,07153,74153,742.217.400
16 nov 2022155,11155,42154,01154,28154,282.451.000
15 nov 2022156,24156,71154,16155,52155,522.495.500
14 nov 2022155,10156,48154,33154,39154,395.227.200
11 nov 2022154,94155,96154,30155,59155,593.283.600
10 nov 2022152,37154,73151,87154,50154,502.953.500
09 nov 2022150,02150,53147,77148,00148,002.042.300
08 nov 2022150,29151,77149,29150,75150,752.456.500
07 nov 2022149,31150,22148,74150,02150,024.002.500
04 nov 2022148,60149,52146,49148,76148,763.004.900
03 nov 2022145,79147,45145,04146,58146,583.410.500
02 nov 2022149,72151,73147,12147,18147,183.271.300
01 nov 2022151,09151,23149,44150,06150,062.163.400
31 oct 2022149,56150,68149,48149,74149,748.196.600
28 oct 2022147,77150,62147,68150,47150,476.363.100
27 oct 2022147,92149,04147,10147,31147,312.569.400
26 oct 2022147,09149,04147,09147,49147,492.189.900
25 oct 2022144,47147,21144,43147,02147,023.006.300
24 oct 2022144,01145,25143,27144,76144,763.019.400
21 oct 2022139,97143,52139,58143,29143,292.063.100
20 oct 2022141,44142,92139,86140,18140,182.133.100
19 oct 2022141,92142,81140,52141,51141,512.155.000
18 oct 2022143,82143,97141,47142,83142,832.588.500
17 oct 2022140,18141,64140,17140,95140,954.599.000
14 oct 2022141,52142,37137,76137,99137,992.613.900
13 oct 2022134,63141,17134,09140,58140,583.821.600
12 oct 2022137,55138,07136,74136,78136,782.367.400
11 oct 2022137,30139,25136,44137,42137,422.941.500
10 oct 2022139,30139,58137,27137,99137,992.531.200
07 oct 2022140,87141,07138,09138,85138,852.083.300
06 oct 2022143,00144,03141,80142,02142,022.608.900
05 oct 2022142,50144,53141,67143,64143,641.757.000
04 oct 2022141,61144,22141,60144,15144,153.149.600
03 oct 2022137,63140,40136,91139,73139,733.209.500
30 sept 2022137,40138,64135,72135,99135,994.677.500
29 sept 2022138,74138,80136,40137,44137,444.771.300
28 sept 2022137,60140,56137,04139,85139,855.954.500
27 sept 2022138,54139,24135,86136,72136,725.087.700
26 sept 2022138,59139,66136,70137,29137,293.243.500
26 sept 20220.933 Dividendo
23 sept 2022141,51141,59138,60140,33139,403.117.900
22 sept 2022144,51144,64143,02143,08142,132.134.100
21 sept 2022147,59148,52144,38144,39143,432.266.800
20 sept 2022147,75147,96145,85146,83145,851.701.100
19 sept 2022146,67149,00146,66148,98147,992.369.700
16 sept 2022148,22148,38146,98148,03147,051.723.600
15 sept 2022150,01151,23149,05149,45148,464.132.700
14 sept 2022150,60151,03149,25150,46149,461.732.300
13 sept 2022153,07153,42149,74150,22149,221.897.500
12 sept 2022155,45156,57155,25155,96154,921.743.200
09 sept 2022153,43154,93153,28154,59153,561.478.900
08 sept 2022150,24152,54149,76152,46151,451.664.400
07 sept 2022148,20151,30148,03151,03150,031.913.400
06 sept 2022149,63149,77147,79148,47147,482.347.500
02 sept 2022151,85152,37148,46149,08148,092.135.000
01 sept 2022149,12150,44148,10150,33149,332.987.200
31 ago 2022151,36151,92149,89149,96148,961.514.700
30 ago 2022153,00153,00150,38150,97149,971.769.400
29 ago 2022152,37153,85152,06152,77151,753.808.700
26 ago 2022157,98158,09153,31153,36152,341.545.800
25 ago 2022156,20157,90155,90157,87156,821.097.100
24 ago 2022155,11156,16154,75155,75154,711.669.200
23 ago 2022155,53156,30154,91155,06154,03869.000
22 ago 2022156,44156,60155,05155,35154,322.939.600
19 ago 2022159,36159,43157,96158,33157,281.384.000
18 ago 2022159,96160,35159,38160,16159,101.014.600
17 ago 2022159,75160,66159,05159,75158,691.282.500
16 ago 2022160,18161,77160,18161,15160,081.766.500
15 ago 2022159,19160,68158,91160,48159,412.480.900
12 ago 2022158,55160,31158,23160,25159,181.743.800
11 ago 2022158,30159,45157,70157,89156,841.389.200
10 ago 2022156,46157,32156,22157,19156,141.765.000
09 ago 2022154,62154,87153,83154,36153,332.497.200
08 ago 2022154,86155,90154,31154,51153,482.139.500
05 ago 2022152,70154,32152,62154,19153,161.589.700
04 ago 2022154,63154,70153,79153,88152,861.043.600
03 ago 2022153,81155,05153,44154,61153,581.395.600
02 ago 2022153,80154,77152,94153,02152,001.705.200
01 ago 2022153,53154,65153,08154,14153,124.046.200
29 jul 2022152,97154,88152,91154,53153,501.780.400
28 jul 2022151,98153,28150,44153,16152,143.598.900
27 jul 2022149,89152,23149,43151,68150,671.536.500
26 jul 2022149,69150,02148,86149,16148,171.911.400
25 jul 2022149,83150,50149,21150,20149,202.007.500
22 jul 2022150,49151,04148,61149,54148,551.564.700
21 jul 2022149,03150,48148,24150,46149,462.280.900
20 jul 2022149,01150,04148,41149,63148,641.902.400
19 jul 2022146,72149,36146,72149,12148,131.695.200
18 jul 2022147,21147,64144,89145,33144,362.897.900
15 jul 2022144,83146,09143,88146,04145,072.416.900
14 jul 2022142,10143,20141,22143,01142,062.582.400
13 jul 2022143,83145,47143,08144,48143,522.629.300
12 jul 2022145,57146,97144,79145,37144,402.209.300
11 jul 2022146,33146,90145,86146,13145,161.959.700
08 jul 2022147,52148,24146,61147,33146,352.038.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...