Mercados españoles cerrados

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
327,99+5,94 (+1,84%)
Al cierre: 04:00PM EDT
322,05 -5,94 (-1,81%)
Después del cierre: 06:22PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024326,44329,12325,69327,99327,99857.400
25 abr 2024317,39322,69316,56322,05322,05978.900
24 abr 2024326,11326,61322,50324,09324,09686.600
23 abr 2024321,18324,60320,68324,03324,03677.500
22 abr 2024318,36321,22315,81319,30319,301.267.900
19 abr 2024321,87322,25315,24316,15316,152.831.200
18 abr 2024324,85326,27322,15322,48322,482.831.800
17 abr 2024328,92329,08323,36324,24324,241.284.200
16 abr 2024327,34329,22326,23327,02327,021.391.600
15 abr 2024335,59335,59326,61327,01327,012.602.800
12 abr 2024334,66335,77331,62332,62332,621.365.000
11 abr 2024334,01338,12332,03337,38337,382.655.800
10 abr 2024331,09333,48330,94332,64332,641.238.800
09 abr 2024336,26336,33331,53335,08335,08956.700
08 abr 2024335,45336,02333,77334,73334,731.700.200
05 abr 2024331,65336,19331,30334,69334,691.518.900
04 abr 2024337,52338,34330,00330,12330,12846.100
03 abr 2024332,87336,22332,87334,82334,82943.200
02 abr 2024332,88334,32331,71333,91333,911.420.200
01 abr 2024337,56338,91335,51336,85336,85823.200
28 mar 2024337,14337,98336,44337,05337,051.392.100
27 mar 2024338,60338,91335,41337,92337,921.675.100
26 mar 2024339,07339,23336,43336,53336,531.107.200
25 mar 2024337,62338,66336,45337,70337,70765.500
22 mar 2024338,67339,91337,99339,01339,01788.000
21 mar 2024340,83340,83338,62338,71338,711.455.800
21 mar 20240.444 Dividendo
20 mar 2024335,78338,87334,69338,86338,421.978.000
19 mar 2024332,13335,41330,66335,13334,691.138.900
18 mar 2024333,91335,71332,88332,96332,521.146.900
15 mar 2024330,60331,92329,18330,09329,661.639.800
14 mar 2024335,20335,68332,08333,91333,471.631.700
13 mar 2024334,78334,78332,85333,66333,221.380.600
12 mar 2024331,41335,30329,42334,99334,55957.600
11 mar 2024329,90330,39328,07329,41328,981.063.400
08 mar 2024335,35337,74330,47330,90330,47752.000
07 mar 2024332,40336,15331,07334,71334,27984.800
06 mar 2024331,26331,88328,79330,24329,811.368.700
05 mar 2024331,72331,72326,70328,47328,041.059.200
04 mar 2024334,53335,33333,62333,76333,321.214.700
01 mar 2024331,96335,46331,55335,15334,71883.800
29 feb 2024330,63332,32328,74331,14330,711.244.500
28 feb 2024329,40330,16328,48329,39328,96925.800
27 feb 2024330,56330,90328,78330,64330,21825.300
26 feb 2024331,51332,06330,12330,21329,78904.700
23 feb 2024332,70333,68330,07330,93330,501.148.600
22 feb 2024327,97331,69327,62331,28330,85894.700
21 feb 2024320,37321,56318,72321,51321,09575.100
20 feb 2024323,49324,64320,00322,36321,94739.700
16 feb 2024328,14328,19325,01325,62325,191.135.600
15 feb 2024327,26327,78325,32327,67327,241.642.500
14 feb 2024325,61327,34323,79327,10326,671.263.200
13 feb 2024322,14325,27321,14323,23322,812.291.000
12 feb 2024329,50330,56327,20327,94327,511.848.300
09 feb 2024327,36330,03326,98329,48329,051.130.800
08 feb 2024325,87326,68325,57326,16325,732.242.700
07 feb 2024323,29326,00323,06325,59325,161.504.800
06 feb 2024322,10322,67319,52321,47321,051.075.900
05 feb 2024321,79322,12318,93321,09320,671.588.900
02 feb 2024316,27322,24315,88321,38320,961.465.100
01 feb 2024312,08315,34311,97315,14314,731.550.400
31 ene 2024314,17315,37310,51310,56310,152.320.300
30 ene 2024318,26318,72316,69317,30316,881.525.200
29 ene 2024315,62318,64315,15318,57318,151.549.800
26 ene 2024315,04316,60314,55315,23314,821.763.700
25 ene 2024315,73316,97313,79315,61315,201.389.600
24 ene 2024316,29318,03314,89315,21314,802.210.900
23 ene 2024313,82314,18312,52314,02313,611.509.700
22 ene 2024313,74314,70312,81313,23312,821.740.000
19 ene 2024309,39312,38308,38312,23311,822.035.700
18 ene 2024305,91308,03304,85307,83307,431.513.200
17 ene 2024303,24303,99301,21303,74303,341.259.700
16 ene 2024304,79306,41303,67305,14304,742.182.800
12 ene 2024305,72306,54304,49305,56305,161.170.300
11 ene 2024305,70306,74301,90305,22304,821.757.800
10 ene 2024301,93305,28301,93304,79304,39950.900
09 ene 2024299,24302,25298,87301,67301,271.073.000
08 ene 2024295,74300,98295,74300,81300,421.719.200
05 ene 2024294,89296,68293,79294,77294,381.729.500
04 ene 2024294,75297,24294,41294,43294,041.415.600
03 ene 2024296,91297,76295,41295,75295,361.243.600
02 ene 2024300,34300,77296,94298,67298,282.814.000
29 dic 2023304,29304,68301,78303,17302,771.189.000
28 dic 2023304,72305,35304,05304,21303,811.117.300
27 dic 2023303,82304,58303,36304,13303,731.332.200
26 dic 2023302,99304,34302,99303,85303,45941.700
22 dic 2023303,21303,93301,50302,79302,391.669.600
21 dic 2023301,83302,79300,10302,54302,141.048.400
20 dic 2023303,18304,74299,37299,52299,131.182.700
20 dic 20230.604 Dividendo
19 dic 2023302,92304,07302,84304,00303,001.454.700
18 dic 2023300,78303,27300,57302,61301,611.419.500
15 dic 2023298,70301,22298,70300,64299,653.204.200
14 dic 2023301,31301,62297,11299,64298,651.726.400
13 dic 2023297,11300,67296,83300,29299,301.449.000
12 dic 2023294,08296,74293,62296,73295,751.232.300
11 dic 2023293,01294,53292,57294,44293,472.774.600
08 dic 2023291,60294,41291,51294,10293,13965.700
07 dic 2023291,00292,96290,60292,63291,671.406.000
06 dic 2023292,34292,52289,07289,21288,261.277.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...