Mercados españoles cerrados en 1 hr 53 mins

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
288,60-1,16 (-0,40%)
A partir del 9:36AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 2021288,53289,63288,58288,60288,6022.426
16 sept 2021288,53290,19287,19289,76289,761.223.200
15 sept 2021287,62289,70285,95289,39289,392.756.300
14 sept 2021288,73289,27286,56287,12287,121.630.700
13 sept 2021290,08290,24286,29287,76287,762.198.600
10 sept 2021292,01292,52288,08288,27288,27842.100
09 sept 2021291,88293,00290,47290,55290,551.086.200
08 sept 2021292,40292,40289,87291,67291,671.276.100
07 sept 2021292,70293,01291,50292,54292,541.283.800
03 sept 2021291,05292,88290,67292,68292,681.019.900
02 sept 2021292,49292,98290,78291,59291,591.232.800
01 sept 2021291,73292,85291,40291,64291,641.191.600
31 ago 2021291,71291,71290,40290,90290,901.795.800
30 ago 2021289,51292,17289,51291,72291,721.114.300
27 ago 2021286,48289,11286,31288,73288,731.086.000
26 ago 2021287,12287,66285,75285,92285,921.182.000
25 ago 2021287,37287,89286,91287,60287,601.044.700
24 ago 2021287,00287,64286,55287,13287,131.094.700
23 ago 2021283,82286,92283,82286,49286,491.114.500
20 ago 2021281,28283,14280,50282,88282,881.568.400
19 ago 2021277,10281,13276,57279,90279,901.187.500
18 ago 2021281,33282,39278,82279,02279,021.825.800
17 ago 2021282,21282,65279,78281,62281,62805.600
16 ago 2021282,89284,25280,42284,25284,251.008.800
13 ago 2021283,28283,91282,70283,64283,64765.600
12 ago 2021281,30283,07280,66282,98282,98862.700
11 ago 2021282,89283,14280,40281,51281,51880.300
10 ago 2021283,71284,13281,59281,93281,93912.500
09 ago 2021283,48283,66282,30283,19283,191.695.900
06 ago 2021283,87284,26282,37283,20283,201.416.100
05 ago 2021282,97284,34282,29284,29284,292.253.900
04 ago 2021281,94283,13281,35282,36282,36748.900
03 ago 2021281,01282,23278,82282,13282,131.288.700
02 ago 2021281,85282,08279,99280,27280,271.597.200
30 jul 2021279,63281,45279,63280,66280,661.143.000
29 jul 2021281,96283,65281,89282,53282,531.110.600
28 jul 2021282,30283,10280,31282,05282,051.141.100
27 jul 2021284,01284,01278,58281,48281,481.187.500
26 jul 2021283,73284,47283,09284,20284,201.168.200
23 jul 2021281,61284,42281,26284,12284,121.604.800
22 jul 2021278,84280,34278,49280,20280,20477.300
21 jul 2021276,51278,43276,19278,36278,361.192.800
20 jul 2021272,94277,46271,96276,36276,365.009.800
19 jul 2021271,90272,62270,05272,07272,072.575.300
16 jul 2021277,69278,16274,68275,03275,031.710.000
15 jul 2021278,23278,51275,27276,87276,87914.800
14 jul 2021280,02280,37277,85278,54278,541.711.400
13 jul 2021278,29280,34277,59278,17278,172.256.700
12 jul 2021278,65279,14277,72278,57278,571.293.600
09 jul 2021275,95278,27275,60278,08278,081.472.200
08 jul 2021273,50276,57272,51275,86275,861.131.900
07 jul 2021278,40278,65276,00277,76277,761.212.500
06 jul 2021276,01277,12274,40276,87276,87989.600
02 jul 2021273,51275,64273,49275,36275,361.443.400
01 jul 2021271,47272,42270,82272,36272,361.486.900
30 jun 2021271,99272,29271,31271,48271,48941.100
29 jun 2021271,35272,36270,85272,16272,16951.200
28 jun 2021269,60271,39269,59271,24271,241.166.300
25 jun 2021269,25269,44268,17269,07269,07979.700
24 jun 2021268,88269,82268,24268,61268,61968.900
23 jun 2021267,26268,09266,74267,27267,271.404.300
22 jun 2021264,66267,56264,55267,29267,29958.500
21 jun 2021262,69264,91261,10264,61264,611.493.900
18 jun 2021262,86263,82261,99262,47262,471.064.700
17 jun 2021260,21264,84260,01264,15264,151.628.300
16 jun 2021262,16263,00258,59260,91260,911.255.700
15 jun 2021263,46263,46261,55262,00262,001.488.100
14 jun 2021261,27263,50260,69263,46263,461.085.600
11 jun 2021260,39261,19259,95261,09261,09900.100
10 jun 2021258,38260,60257,91260,53260,532.207.900
10 jun 20210.302 Dividendo
09 jun 2021258,74259,59257,94258,07257,771.007.400
08 jun 2021258,80259,54256,74258,05257,75794.600
07 jun 2021256,61257,71256,24257,54257,24625.200
04 jun 2021254,77256,99254,57256,75256,451.410.600
03 jun 2021253,78254,50251,81253,23252,93958.700
02 jun 2021255,36256,03254,33255,37255,07704.400
01 jun 2021257,00257,23254,23254,85254,551.164.400
28 may 2021256,37257,43255,87256,14255,844.819.000
27 may 2021256,37256,78255,25255,25254,95716.100
26 may 2021256,30256,75255,76256,41256,11979.200
25 may 2021256,23256,95255,18255,70255,40963.500
24 may 2021253,68256,14253,25255,36255,061.418.900
21 may 2021254,01254,49251,69251,87251,58674.600
20 may 2021249,64253,75249,64253,06252,761.615.700
19 may 2021245,00248,96244,86248,82248,532.108.700
18 may 2021250,63251,69248,70248,85248,561.115.900
17 may 2021250,23250,89248,44250,25249,961.220.800
14 may 2021248,83252,08248,83251,44251,151.318.700
13 may 2021246,76248,70245,02246,81246,521.246.900
12 may 2021247,75249,07244,16244,58244,291.700.400
11 may 2021247,24251,48247,03250,85250,561.556.500
10 may 2021256,03256,42251,61251,82251,532.200.600
07 may 2021256,87258,40256,25256,94256,641.102.400
06 may 2021253,70255,04251,64255,04254,741.466.500
05 may 2021256,65256,82253,30253,71253,411.216.400
04 may 2021257,29257,29252,16254,92254,621.132.700
03 may 2021260,79261,28258,44258,76258,46968.400
30 abr 2021259,44261,33259,25259,74259,441.220.300
29 abr 2021263,19263,21258,99261,33261,021.449.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...