Mercados españoles abiertos en 29 mins

iShares Russell 1000 Value ETF (IWD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
149,53+1,95 (+1,32%)
Al cierre: 04:00PM EDT
149,92 +0,39 (+0,26%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 2023149,37149,82148,74149,53149,532.998.300
20 mar 2023146,25147,99146,25147,58147,583.457.500
17 mar 2023147,80147,80145,21145,65145,651.716.300
16 mar 2023145,46148,68144,97148,34148,346.814.200
15 mar 2023146,00146,70144,65146,59146,593.032.500
14 mar 2023148,97149,76147,06148,69148,692.381.500
13 mar 2023145,99148,59145,30146,54146,543.144.000
10 mar 2023150,02150,94147,32148,07148,073.410.900
09 mar 2023153,81154,32150,03150,42150,421.518.600
08 mar 2023153,60154,21152,88153,67153,671.228.000
07 mar 2023156,26156,33153,50153,73153,731.255.000
06 mar 2023156,78157,39156,17156,41156,41935.900
03 mar 2023155,26156,88154,79156,74156,741.907.100
02 mar 2023153,00154,92152,68154,60154,601.932.400
01 mar 2023153,31154,11153,04153,53153,531.185.200
28 feb 2023154,20154,81153,75153,83153,831.816.400
27 feb 2023155,41155,89154,01154,31154,311.765.800
24 feb 2023153,73154,67153,07154,35154,351.236.800
23 feb 2023155,72156,01153,85155,31155,311.354.700
22 feb 2023155,43156,01154,49154,99154,991.644.900
21 feb 2023156,98157,29155,07155,34155,341.183.500
17 feb 2023157,59158,44156,98158,21158,21977.900
16 feb 2023158,39159,78158,02158,36158,361.083.300
15 feb 2023158,80159,95158,41159,95159,951.402.800
14 feb 2023159,63160,70158,36159,56159,561.341.400
13 feb 2023158,75160,06158,54160,05160,051.516.200
10 feb 2023157,46158,79157,24158,62158,622.288.600
09 feb 2023160,12160,42157,18157,57157,571.348.100
08 feb 2023159,80160,43159,06159,30159,301.266.100
07 feb 2023158,78161,20158,27160,72160,721.694.800
06 feb 2023159,25159,65158,54159,24159,241.009.700
03 feb 2023160,38161,33159,75160,20160,202.567.200
02 feb 2023161,19162,12160,40161,56161,561.660.100
01 feb 2023158,85161,52157,79160,40160,402.407.500
31 ene 2023157,50159,53157,20159,45159,452.471.000
30 ene 2023157,91158,98157,17157,27157,273.874.400
27 ene 2023158,63159,67158,25158,81158,812.014.700
26 ene 2023158,44159,02157,37158,94158,941.446.400
25 ene 2023156,26157,74155,57157,72157,722.438.000
24 ene 2023156,89157,76155,90157,40157,402.208.100
23 ene 2023156,31158,30156,03157,57157,574.138.700
20 ene 2023154,31156,12153,53156,04156,042.413.300
19 ene 2023154,02154,73153,30153,88153,883.060.600
18 ene 2023158,02158,24154,87154,91154,914.737.300
17 ene 2023158,39158,70157,53157,71157,716.155.300
13 ene 2023156,87158,71156,48158,48158,482.340.300
12 ene 2023157,71158,60156,56158,03158,032.497.800
11 ene 2023156,39157,34156,00157,29157,291.604.400
10 ene 2023154,74155,98154,38155,92155,922.032.000
09 ene 2023156,08156,78154,72154,80154,804.605.800
06 ene 2023153,47155,85152,74155,43155,432.911.100
05 ene 2023152,61152,94151,64152,27152,272.531.200
04 ene 2023152,37154,18152,05153,38153,381.970.100
03 ene 2023152,36153,07150,46151,60151,603.794.500
30 dic 2022151,12151,75150,31151,65151,652.609.200
29 dic 2022150,55152,35150,49152,00152,002.163.700
28 dic 2022151,67152,12149,76149,85149,853.734.200
27 dic 2022151,55152,03150,73151,58151,582.684.900
23 dic 2022150,19151,43149,68151,39151,392.754.200
22 dic 2022150,66151,18147,99150,33150,333.407.600
21 dic 2022150,87152,14150,66151,74151,743.333.300
20 dic 2022149,20150,29148,74149,62149,622.486.300
19 dic 2022150,37150,56148,39149,15149,155.003.000
16 dic 2022150,52150,84149,03150,14150,144.604.200
15 dic 2022153,28153,51151,10151,85151,853.237.400
14 dic 2022155,70157,02154,02154,96154,964.778.500
13 dic 2022158,64158,64154,73155,69155,693.394.300
13 dic 20220.975 Dividendo
12 dic 2022153,78155,68153,44155,66154,683.792.400
09 dic 2022154,33155,05153,48153,54152,582.802.400
08 dic 2022154,64155,34154,21154,70153,733.306.000
07 dic 2022153,73154,93153,56153,88152,923.126.400
06 dic 2022155,62156,04153,07153,96153,002.815.700
05 dic 2022157,88157,95155,30155,77154,793.392.900
02 dic 2022157,08159,17157,00158,85157,862.564.200
01 dic 2022159,56160,01158,19158,97157,973.089.000
30 nov 2022155,81159,06154,48158,99157,993.026.900
29 nov 2022155,26156,03154,88155,68154,701.694.700
28 nov 2022156,42157,06154,90155,18154,213.066.400
25 nov 2022157,30157,82157,30157,71156,721.425.900
23 nov 2022156,43157,42156,30157,26156,272.328.000
22 nov 2022155,54156,87155,37156,77155,792.499.900
21 nov 2022154,26154,95153,76154,74153,773.189.200
18 nov 2022154,79155,09153,62154,75153,782.201.900
17 nov 2022152,40153,74152,07153,74152,782.217.400
16 nov 2022155,11155,42154,01154,28153,312.451.000
15 nov 2022156,24156,71154,16155,52154,552.495.500
14 nov 2022155,10156,48154,33154,39153,425.227.200
11 nov 2022154,94155,96154,30155,59154,623.283.600
10 nov 2022152,37154,73151,87154,50153,532.953.500
09 nov 2022150,02150,53147,77148,00147,072.042.300
08 nov 2022150,29151,77149,29150,75149,812.456.500
07 nov 2022149,31150,22148,74150,02149,084.002.500
04 nov 2022148,60149,52146,49148,76147,833.004.900
03 nov 2022145,79147,45145,04146,58145,663.410.500
02 nov 2022149,72151,73147,12147,18146,263.271.300
01 nov 2022151,09151,23149,44150,06149,122.163.400
31 oct 2022149,56150,68149,48149,74148,808.196.600
28 oct 2022147,77150,62147,68150,47149,536.363.100
27 oct 2022147,92149,04147,10147,31146,392.569.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...