Mercados españoles abiertos en 7 hrs 43 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0564 -0,0011 (-0,11%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.401,80 +839,41 (+3,28%)
iShares Russell 1000 Value ETF (IWD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 153,45 | 153,47 | 151,38 | 151,82 | 151,82 | 1.811.800 |
| 28 sept 2023 | 151,86 | 153,11 | 151,77 | 152,53 | 152,53 | 2.392.900 |
| 27 sept 2023 | 152,16 | 152,42 | 150,73 | 151,76 | 151,76 | 1.975.500 |
| 26 sept 2023 | 152,72 | 153,19 | 151,53 | 151,73 | 151,73 | 2.025.200 |
| 26 sept 2023 | 0.986 Dividendo | |||||
| 25 sept 2023 | 153,74 | 154,71 | 153,52 | 154,66 | 153,67 | 2.377.800 |
| 22 sept 2023 | 155,11 | 155,29 | 154,14 | 154,21 | 153,23 | 7.298.200 |
| 21 sept 2023 | 156,50 | 156,61 | 154,82 | 154,88 | 153,89 | 1.741.600 |
| 20 sept 2023 | 158,36 | 158,88 | 157,13 | 157,20 | 156,20 | 1.375.900 |
| 19 sept 2023 | 158,16 | 158,44 | 157,11 | 157,80 | 156,79 | 1.271.400 |
| 18 sept 2023 | 158,36 | 158,73 | 157,74 | 158,20 | 157,19 | 1.608.400 |
| 15 sept 2023 | 158,82 | 159,43 | 158,16 | 158,34 | 157,33 | 4.239.700 |
| 14 sept 2023 | 158,94 | 159,65 | 158,75 | 159,52 | 158,50 | 1.270.800 |
| 13 sept 2023 | 158,25 | 158,66 | 157,34 | 157,72 | 156,71 | 1.197.800 |
| 12 sept 2023 | 157,64 | 158,89 | 157,64 | 158,14 | 157,13 | 1.728.900 |
| 11 sept 2023 | 158,17 | 158,47 | 157,64 | 157,93 | 156,92 | 1.198.000 |
| 08 sept 2023 | 157,42 | 157,93 | 157,16 | 157,55 | 156,55 | 1.190.800 |
| 07 sept 2023 | 157,23 | 157,82 | 156,90 | 157,38 | 156,38 | 1.672.700 |
| 06 sept 2023 | 157,70 | 158,01 | 156,72 | 157,49 | 156,49 | 1.054.400 |
| 05 sept 2023 | 159,67 | 159,80 | 157,98 | 158,01 | 157,00 | 1.268.600 |
| 01 sept 2023 | 159,96 | 160,37 | 159,34 | 159,85 | 158,83 | 984.300 |
| 31 ago 2023 | 159,81 | 159,95 | 158,94 | 158,98 | 157,97 | 1.121.000 |
| 30 ago 2023 | 159,25 | 159,96 | 159,11 | 159,57 | 158,55 | 1.317.300 |
| 29 ago 2023 | 157,77 | 159,23 | 157,58 | 159,15 | 158,14 | 1.392.400 |
| 28 ago 2023 | 157,45 | 158,22 | 157,22 | 157,66 | 156,65 | 1.385.500 |
| 25 ago 2023 | 156,40 | 157,33 | 155,41 | 156,72 | 155,72 | 1.993.900 |
| 24 ago 2023 | 156,91 | 158,10 | 155,75 | 155,78 | 154,79 | 1.982.100 |
| 23 ago 2023 | 156,27 | 157,26 | 156,09 | 157,18 | 156,18 | 1.188.300 |
| 22 ago 2023 | 157,07 | 157,36 | 155,98 | 156,09 | 155,09 | 1.432.900 |
| 21 ago 2023 | 157,16 | 157,43 | 155,86 | 156,83 | 155,83 | 1.501.700 |
| 18 ago 2023 | 155,96 | 157,41 | 155,86 | 157,06 | 156,06 | 2.235.200 |
| 17 ago 2023 | 158,14 | 158,36 | 156,58 | 156,78 | 155,78 | 1.665.600 |
| 16 ago 2023 | 158,39 | 159,08 | 157,44 | 157,51 | 156,51 | 1.425.100 |
| 15 ago 2023 | 159,78 | 159,78 | 158,38 | 158,60 | 157,59 | 1.944.100 |
| 14 ago 2023 | 160,54 | 160,76 | 160,03 | 160,74 | 159,72 | 1.142.500 |
| 11 ago 2023 | 159,99 | 161,09 | 159,84 | 160,85 | 159,82 | 1.299.400 |
| 10 ago 2023 | 161,28 | 162,33 | 160,12 | 160,40 | 159,38 | 1.213.700 |
| 09 ago 2023 | 161,18 | 161,68 | 160,39 | 160,60 | 159,58 | 978.200 |
| 08 ago 2023 | 160,40 | 161,23 | 159,54 | 161,09 | 160,06 | 1.003.100 |
| 07 ago 2023 | 160,95 | 161,93 | 160,95 | 161,81 | 160,78 | 1.069.700 |
| 04 ago 2023 | 161,29 | 162,20 | 160,16 | 160,36 | 159,34 | 1.432.500 |
| 03 ago 2023 | 160,85 | 161,53 | 160,30 | 160,94 | 159,91 | 1.219.000 |
| 02 ago 2023 | 161,92 | 162,22 | 161,19 | 161,48 | 160,45 | 1.416.600 |
| 01 ago 2023 | 162,94 | 163,41 | 162,37 | 162,84 | 161,80 | 866.100 |
| 31 jul 2023 | 163,27 | 163,70 | 162,86 | 163,39 | 162,35 | 1.765.400 |
| 28 jul 2023 | 163,34 | 163,39 | 162,28 | 162,88 | 161,84 | 916.000 |
| 27 jul 2023 | 164,03 | 164,18 | 161,94 | 162,18 | 161,15 | 1.323.300 |
| 26 jul 2023 | 162,66 | 163,96 | 162,66 | 163,56 | 162,52 | 1.274.400 |
| 25 jul 2023 | 162,59 | 163,53 | 162,58 | 163,07 | 162,03 | 1.235.700 |
| 24 jul 2023 | 162,70 | 163,52 | 162,66 | 163,15 | 162,11 | 1.126.100 |
| 21 jul 2023 | 162,36 | 162,82 | 161,77 | 162,47 | 161,43 | 2.653.800 |
| 20 jul 2023 | 161,37 | 162,17 | 161,13 | 162,03 | 161,00 | 990.900 |
| 19 jul 2023 | 160,62 | 161,58 | 160,62 | 161,14 | 160,11 | 2.493.000 |
| 18 jul 2023 | 159,27 | 160,77 | 159,18 | 160,26 | 159,24 | 1.199.700 |
| 17 jul 2023 | 158,74 | 159,64 | 158,35 | 159,18 | 158,17 | 1.297.900 |
| 14 jul 2023 | 160,38 | 160,38 | 158,88 | 159,08 | 158,07 | 3.131.900 |
| 13 jul 2023 | 159,82 | 160,40 | 159,59 | 160,21 | 159,19 | 1.319.500 |
| 12 jul 2023 | 160,05 | 160,24 | 159,33 | 159,53 | 158,51 | 1.804.400 |
| 11 jul 2023 | 157,57 | 159,03 | 157,46 | 158,86 | 157,85 | 1.564.800 |
| 10 jul 2023 | 156,05 | 157,53 | 156,05 | 157,18 | 156,18 | 1.267.300 |
| 07 jul 2023 | 155,40 | 157,51 | 155,40 | 156,14 | 155,14 | 1.076.500 |
| 06 jul 2023 | 156,19 | 156,38 | 154,97 | 155,95 | 154,96 | 1.606.400 |
| 05 jul 2023 | 157,67 | 158,10 | 157,25 | 157,63 | 156,63 | 1.317.800 |
| 03 jul 2023 | 157,47 | 158,55 | 157,38 | 158,43 | 157,42 | 808.100 |
| 30 jun 2023 | 157,40 | 158,17 | 157,09 | 157,83 | 156,82 | 1.923.900 |
| 29 jun 2023 | 155,31 | 156,53 | 154,96 | 156,52 | 155,52 | 1.597.600 |
| 28 jun 2023 | 155,29 | 155,37 | 154,48 | 155,30 | 154,31 | 1.288.000 |
| 27 jun 2023 | 154,23 | 155,64 | 153,98 | 155,44 | 154,45 | 967.000 |
| 26 jun 2023 | 153,44 | 154,61 | 153,27 | 154,16 | 153,18 | 1.441.100 |
| 23 jun 2023 | 153,64 | 154,04 | 153,10 | 153,48 | 152,50 | 1.986.100 |
| 22 jun 2023 | 154,70 | 154,79 | 153,94 | 154,47 | 153,49 | 2.132.500 |
| 21 jun 2023 | 154,95 | 155,62 | 154,30 | 155,02 | 154,03 | 1.338.400 |
| 20 jun 2023 | 155,79 | 155,99 | 154,75 | 155,32 | 154,33 | 1.390.500 |
| 16 jun 2023 | 157,46 | 157,72 | 156,51 | 156,63 | 155,63 | 1.237.000 |
| 15 jun 2023 | 154,72 | 157,22 | 154,72 | 156,90 | 155,90 | 1.842.800 |
| 14 jun 2023 | 155,79 | 156,13 | 154,21 | 154,96 | 153,97 | 1.774.400 |
| 13 jun 2023 | 154,62 | 155,72 | 154,43 | 155,42 | 154,43 | 3.770.100 |
| 12 jun 2023 | 153,59 | 154,27 | 153,34 | 154,15 | 153,17 | 1.175.300 |
| 09 jun 2023 | 153,78 | 154,26 | 153,34 | 153,63 | 152,65 | 2.111.900 |
| 08 jun 2023 | 153,48 | 154,00 | 152,89 | 153,82 | 152,84 | 1.028.800 |
| 07 jun 2023 | 152,63 | 153,78 | 152,40 | 153,65 | 152,67 | 1.412.600 |
| 07 jun 2023 | 0.627 Dividendo | |||||
| 06 jun 2023 | 152,04 | 153,19 | 151,82 | 153,01 | 151,41 | 1.049.800 |
| 05 jun 2023 | 152,74 | 152,99 | 151,88 | 152,08 | 150,49 | 1.172.800 |
| 02 jun 2023 | 150,74 | 152,91 | 150,74 | 152,61 | 151,02 | 1.777.800 |
| 01 jun 2023 | 148,88 | 150,19 | 148,16 | 149,80 | 148,24 | 1.608.000 |
| 31 may 2023 | 148,72 | 149,05 | 147,90 | 148,62 | 147,07 | 2.503.100 |
| 30 may 2023 | 149,79 | 150,13 | 148,92 | 149,43 | 147,87 | 2.305.100 |
| 26 may 2023 | 149,02 | 150,00 | 148,88 | 149,71 | 148,15 | 1.063.200 |
| 25 may 2023 | 149,07 | 149,13 | 147,75 | 148,55 | 147,00 | 1.291.000 |
| 24 may 2023 | 150,25 | 150,31 | 149,05 | 149,32 | 147,76 | 2.180.600 |
| 23 may 2023 | 151,38 | 152,27 | 150,64 | 150,70 | 149,13 | 1.104.400 |
| 22 may 2023 | 151,75 | 152,41 | 151,10 | 151,79 | 150,20 | 1.464.000 |
| 19 may 2023 | 152,31 | 152,66 | 151,12 | 151,64 | 150,06 | 1.830.000 |
| 18 may 2023 | 150,63 | 152,01 | 150,39 | 151,80 | 150,21 | 1.931.000 |
| 17 may 2023 | 149,95 | 151,31 | 149,36 | 151,02 | 149,44 | 1.646.100 |
| 16 may 2023 | 150,69 | 150,69 | 149,14 | 149,17 | 147,61 | 997.300 |
| 15 may 2023 | 150,67 | 151,38 | 150,12 | 151,06 | 149,48 | 1.172.700 |
| 12 may 2023 | 151,05 | 151,13 | 149,51 | 150,36 | 148,79 | 979.100 |
| 11 may 2023 | 150,57 | 150,60 | 149,78 | 150,48 | 148,91 | 1.142.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
