Mercados españoles cerrados

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
294,33-5,55 (-1,85%)
Al cierre: 04:00PM EST
293,74 -0,59 (-0,20%)
Después del cierre: 04:48PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2021303,18304,52294,09294,33294,331.952.702
30 nov 2021303,40305,35298,75299,88299,881.606.000
29 nov 2021302,62305,56301,86304,55304,551.149.600
26 nov 2021302,12303,94298,20298,91298,911.260.900
24 nov 2021302,17305,66300,50305,64305,641.168.500
23 nov 2021304,67305,73300,41303,72303,721.933.100
22 nov 2021310,26311,95305,06305,20305,202.090.000
19 nov 2021309,07310,47308,37309,06309,062.421.700
18 nov 2021307,19308,38305,26307,97307,971.847.700
17 nov 2021306,17306,98305,16305,59305,591.382.300
16 nov 2021303,07306,63303,00306,23306,231.092.200
15 nov 2021304,43304,80302,00303,29303,292.398.700
12 nov 2021301,06303,79300,09303,52303,521.215.400
11 nov 2021301,49301,60299,82299,91299,911.013.600
10 nov 2021302,06303,82297,98299,46299,463.514.400
09 nov 2021306,15306,33302,90303,89303,892.150.000
08 nov 2021305,53306,26304,98305,38305,381.383.100
05 nov 2021306,10306,76304,07305,13305,131.131.000
04 nov 2021302,24305,11301,84304,80304,802.643.300
03 nov 2021299,36301,69298,11301,47301,471.068.800
02 nov 2021297,98299,45297,65299,09299,091.495.500
01 nov 2021298,52298,52296,49297,98297,981.678.600
29 oct 2021293,88298,01293,76298,00298,001.322.700
28 oct 2021294,63296,52294,12296,45296,45951.100
27 oct 2021293,64295,70293,12293,16293,161.009.100
26 oct 2021294,37295,62292,37293,06293,061.340.600
25 oct 2021291,19293,28289,76292,63292,632.623.000
22 oct 2021291,07291,92288,93290,26290,261.860.600
21 oct 2021288,96291,93288,76291,72291,72660.800
20 oct 2021290,36290,68288,54289,56289,56894.700
19 oct 2021288,98290,17288,48289,94289,94982.000
18 oct 2021284,08288,01283,91287,86287,862.180.200
15 oct 2021284,36285,26283,57285,21285,211.305.400
14 oct 2021280,77283,20280,44282,93282,931.057.800
13 oct 2021277,44278,64276,04278,16278,161.301.100
12 oct 2021277,41277,77275,63276,17276,171.002.100
11 oct 2021277,12279,72276,21276,24276,241.195.300
08 oct 2021279,96279,98277,66277,96277,961.131.400
07 oct 2021278,74281,02278,53279,17279,171.336.100
06 oct 2021272,01276,41271,28276,25276,252.559.800
05 oct 2021272,00276,15271,68274,46274,461.406.500
04 oct 2021275,73275,87269,16270,99270,991.933.000
01 oct 2021274,95277,88272,20276,97276,972.475.700
30 sept 2021277,36278,37274,00274,04274,042.576.500
29 sept 2021277,99279,10275,82276,26276,261.592.700
28 sept 2021281,27281,69276,13276,51276,514.000.900
27 sept 2021284,92285,40283,29284,59284,594.785.600
24 sept 2021285,12287,37285,03287,05287,051.126.600
24 sept 20210.458 Dividendo
23 sept 2021285,51288,09285,25287,22286,761.978.600
22 sept 2021282,70285,42281,77284,37283,921.422.400
21 sept 2021282,72283,80280,83281,73281,281.293.100
20 sept 2021282,00283,38277,57281,01280,561.312.000
17 sept 2021289,25289,63286,01286,42285,962.857.100
16 sept 2021288,53290,19287,19289,76289,301.223.200
15 sept 2021287,62289,70285,95289,39288,932.756.300
14 sept 2021288,73289,27286,56287,12286,661.630.700
13 sept 2021290,08290,24286,29287,76287,302.198.600
10 sept 2021292,01292,52288,08288,27287,81842.100
09 sept 2021291,88293,00290,47290,55290,091.086.200
08 sept 2021292,40292,40289,87291,67291,201.276.100
07 sept 2021292,70293,01291,50292,54292,071.283.800
03 sept 2021291,05292,88290,67292,68292,211.019.900
02 sept 2021292,49292,98290,78291,59291,131.232.800
01 sept 2021291,73292,85291,40291,64291,171.191.600
31 ago 2021291,71291,71290,40290,90290,441.795.800
30 ago 2021289,51292,17289,51291,72291,251.114.300
27 ago 2021286,48289,11286,31288,73288,271.086.000
26 ago 2021287,12287,66285,75285,92285,461.182.000
25 ago 2021287,37287,89286,91287,60287,141.044.700
24 ago 2021287,00287,64286,55287,13286,671.094.700
23 ago 2021283,82286,92283,82286,49286,031.114.500
20 ago 2021281,28283,14280,50282,88282,431.568.400
19 ago 2021277,10281,13276,57279,90279,451.187.500
18 ago 2021281,33282,39278,82279,02278,581.825.800
17 ago 2021282,21282,65279,78281,62281,17805.600
16 ago 2021282,89284,25280,42284,25283,801.008.800
13 ago 2021283,28283,91282,70283,64283,19765.600
12 ago 2021281,30283,07280,66282,98282,53862.700
11 ago 2021282,89283,14280,40281,51281,06880.300
10 ago 2021283,71284,13281,59281,93281,48912.500
09 ago 2021283,48283,66282,30283,19282,741.695.900
06 ago 2021283,87284,26282,37283,20282,751.416.100
05 ago 2021282,97284,34282,29284,29283,842.253.900
04 ago 2021281,94283,13281,35282,36281,91748.900
03 ago 2021281,01282,23278,82282,13281,681.288.700
02 ago 2021281,85282,08279,99280,27279,821.597.200
30 jul 2021279,63281,45279,63280,66280,211.143.000
29 jul 2021281,96283,65281,89282,53282,081.110.600
28 jul 2021282,30283,10280,31282,05281,601.141.100
27 jul 2021284,01284,01278,58281,48281,031.187.500
26 jul 2021283,73284,47283,09284,20283,751.168.200
23 jul 2021281,61284,42281,26284,12283,671.604.800
22 jul 2021278,84280,34278,49280,20279,75477.300
21 jul 2021276,51278,43276,19278,36277,921.192.800
20 jul 2021272,94277,46271,96276,36275,925.009.800
19 jul 2021271,90272,62270,05272,07271,642.575.300
16 jul 2021277,69278,16274,68275,03274,591.710.000
15 jul 2021278,23278,51275,27276,87276,43914.800
14 jul 2021280,02280,37277,85278,54278,101.711.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...