Mercados españoles cerrados

iShares Russell Top 200 ETF (IWL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
133,95-0,63 (-0,47%)
Al cierre: 04:00PM EDT
132,01 -1,94 (-1,45%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024134,97135,69133,95133,95133,95131.500
27 jun 2024134,53134,86134,27134,58134,58135.800
26 jun 2024133,88134,65133,84134,45134,4546.800
25 jun 2024133,72134,19133,61134,19134,19134.400
24 jun 2024134,00134,48133,34133,36133,3675.800
21 jun 2024134,32134,32133,81133,97133,9786.700
20 jun 2024134,83135,00133,78134,12134,1298.000
18 jun 2024134,32134,56134,20134,56134,56159.200
17 jun 2024133,12134,59132,96134,30134,30107.800
14 jun 2024132,55133,23132,55133,23133,2324.500
13 jun 2024133,16133,16132,22132,90132,9084.300
12 jun 2024132,61133,14132,33132,52132,52244.900
11 jun 2024130,48131,42130,17131,41131,4189.300
11 jun 20240.318 Dividendo
10 jun 2024130,75131,30130,61131,30130,98110.000
07 jun 2024130,79131,53130,61130,91130,5954.600
06 jun 2024131,06131,13130,65131,05130,7393.800
05 jun 2024129,89130,87129,52130,87130,55130.700
04 jun 2024128,82129,45128,43129,34129,03115.200
03 jun 2024129,22129,25127,75129,04128,73573.700
31 may 2024128,02128,71126,67128,71128,4064.100
30 may 2024128,25128,28127,34127,66127,35133.800
29 may 2024128,51129,01128,51128,73128,4252.500
28 may 2024129,60129,60128,87129,49129,1831.300
24 may 2024128,90129,42128,77129,28128,9720.400
23 may 2024130,22130,22128,18128,52128,2142.700
22 may 2024129,42129,66128,81129,22128,9160.300
21 may 2024129,00129,66129,00129,63129,3274.800
20 may 2024129,03129,61128,97129,20128,8939.100
17 may 2024128,99129,06128,58129,03128,7225.400
16 may 2024129,16129,59128,87128,87128,5628.700
15 may 2024127,99129,15127,90129,10128,7928.800
14 may 2024126,75127,60126,75127,51127,2033.600
13 may 2024127,25127,25126,76126,89126,5845.900
10 may 2024127,05127,25126,60126,91126,6035.800
09 may 2024126,03126,67125,93126,61126,3041.300
08 may 2024125,62126,15125,53126,07125,76120.500
07 may 2024126,09126,36125,91126,07125,76325.800
06 may 2024125,17125,88125,05125,88125,5860.800
03 may 2024124,68124,79123,93124,66124,36217.500
02 may 2024122,59123,12121,83122,92122,62100.100
01 may 2024121,93123,51121,67121,68121,39176.100
30 abr 2024123,81124,03122,10122,10121,8056.800
29 abr 2024124,17124,36123,44124,12123,8242.700
26 abr 2024123,43124,13123,14123,71123,4142.000
25 abr 2024121,07122,57121,04122,39122,0960.700
24 abr 2024123,58123,58122,49123,06122,7672.800
23 abr 2024122,24123,17122,05123,12122,8260.600
22 abr 2024121,18122,22120,57121,58121,2959.900
19 abr 2024121,56121,83120,18120,51120,2273.500
18 abr 2024122,35122,78121,60121,68121,3988.700
17 abr 2024123,33123,44121,74121,99121,6953.800
16 abr 2024123,07123,49122,50122,74122,4486.600
15 abr 2024125,46125,54122,78122,89122,5989.900
12 abr 2024125,41125,74124,15124,49124,1938.800
11 abr 2024125,58126,56124,78126,34126,0336.900
10 abr 2024124,96125,50124,63125,18124,88122.600
09 abr 2024126,50126,50124,99126,23125,9238.700
08 abr 2024126,25126,43125,89126,09125,7838.200
05 abr 2024125,04126,58124,99126,08125,77286.900
04 abr 2024127,13127,35124,69124,69124,39257.200
03 abr 2024125,88126,69125,88126,28125,9792.100
02 abr 2024125,96126,20125,54126,15125,84113.500
01 abr 2024127,28127,35126,66127,00126,6929.400
28 mar 2024127,07127,34126,97127,12126,81240.800
27 mar 2024126,91127,09126,27127,06126,7527.900
26 mar 2024126,82126,93126,18126,27125,9649.800
25 mar 2024126,53126,80126,39126,50126,1946.100
22 mar 2024126,94127,27126,83126,97126,6680.700
21 mar 2024127,47127,57127,00127,05126,7448.800
21 mar 20240.335 Dividendo
20 mar 2024126,02127,12125,76127,12126,4847.000
19 mar 2024124,97125,95124,68125,90125,2626.000
18 mar 2024125,42125,86125,13125,21124,5829.500
15 mar 2024124,21124,83124,00124,30123,6767.500
14 mar 2024125,86125,86124,74125,40124,7732.400
13 mar 2024125,62125,74125,23125,42124,7916.400
12 mar 2024124,84125,80124,10125,67125,0458.400
11 mar 2024123,94124,31123,55124,11123,4860.900
08 mar 2024125,39125,99124,20124,26123,6334.300
07 mar 2024124,68125,41124,43125,20124,5758.400
06 mar 2024124,16124,44123,58123,89123,2648.500
05 mar 2024124,05124,12122,74123,29122,67198.200
04 mar 2024124,71125,13124,65124,70124,0788.400
01 mar 2024124,09125,07123,91124,99124,36101.200
29 feb 2024123,84124,15123,10123,88123,2526.700
28 feb 2024123,27123,46123,11123,30122,6838.300
27 feb 2024123,63123,67123,09123,65123,0389.100
26 feb 2024124,04124,18123,45123,46122,8454.400
23 feb 2024124,36124,56123,85123,99123,3643.200
22 feb 2024122,87124,05122,78123,89123,2625.000
21 feb 2024120,67121,11120,30121,11120,5045.000
20 feb 2024121,42121,46120,53121,09120,4839.000
16 feb 2024122,55122,57121,73121,85121,2332.500
15 feb 2024121,87122,47121,68122,40121,7832.600
14 feb 2024121,45121,89120,74121,82121,20109.600
13 feb 2024120,63121,13119,93120,66120,0565.500
12 feb 2024122,52122,96122,20122,32121,7024.400
09 feb 2024121,93122,58121,89122,49121,8723.000
08 feb 2024121,72121,73121,49121,72121,1132.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...