Mercados españoles cerrados

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
198,36+1,88 (+0,96%)
Al cierre: 04:00PM EDT
198,50 +0,14 (+0,07%)
Después del cierre: 07:59PM 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 2024197,00198,89196,42198,36198,3624.502.100
25 abr 2024195,44196,83193,77196,48196,4831.915.600
24 abr 2024198,17198,91196,46197,68197,6828.791.700
23 abr 2024195,26199,32195,13198,57198,5731.838.300
22 abr 2024194,21196,30192,90195,30195,3031.553.000
19 abr 2024191,94194,39191,34193,14193,1442.499.200
18 abr 2024193,70195,66192,15192,84192,8440.238.200
17 abr 2024196,47196,62192,99193,00193,0038.589.500
16 abr 2024194,41196,24193,36195,06195,0643.267.500
15 abr 2024199,37200,23194,98195,78195,7841.119.300
12 abr 2024201,23201,91197,68198,69198,6935.367.400
11 abr 2024201,97202,91200,10202,29202,2937.184.000
10 abr 2024201,18202,93199,54200,93200,9357.130.500
09 abr 2024206,22206,97204,47206,38206,3823.330.900
08 abr 2024205,98206,42204,58205,57205,5721.331.000
05 abr 2024203,14205,70202,88204,45204,4527.561.000
04 abr 2024208,05208,55203,21203,77203,7732.265.200
03 abr 2024203,38206,40203,28205,83205,8327.362.800
02 abr 2024205,75205,88203,40204,49204,4936.632.100
01 abr 2024210,77210,80207,96208,32208,3225.684.200
28 mar 2024210,08211,88209,84210,30210,3037.675.100
27 mar 2024206,80209,71206,16209,64209,6435.028.400
26 mar 2024207,05207,64204,99205,17205,1723.434.800
25 mar 2024205,72207,01205,51205,54205,5420.107.800
22 mar 2024207,85208,24205,07205,07205,0728.422.000
21 mar 2024207,00208,95206,84207,94207,9443.067.300
21 mar 20240.522 Dividendo
20 mar 2024201,52206,99201,11206,10205,5849.609.600
19 mar 2024199,78202,75199,66202,10201,5929.864.100
18 mar 2024202,91203,18200,91201,25200,7432.405.100
15 mar 2024201,25203,08201,13202,41201,9053.201.700
14 mar 2024205,05205,28200,17202,03201,5247.509.100
13 mar 2024204,87206,58204,77205,71205,1925.140.700
12 mar 2024205,15205,92203,39204,91204,3934.958.900
11 mar 2024205,96206,84204,75205,19204,6724.435.800
08 mar 2024208,74210,41205,80206,83206,3141.430.500
07 mar 2024206,70208,10206,40206,96206,4428.020.200
06 mar 2024206,03206,08204,08205,25204,7334.255.200
05 mar 2024204,30205,91203,01203,73203,2134.163.500
04 mar 2024207,03207,77205,45205,70205,1824.785.400
01 mar 2024204,53206,33203,14205,89205,3735.131.200
29 feb 2024205,18206,04202,52203,73203,2140.404.100
28 feb 2024202,44203,86201,87202,32201,8130.143.900
27 feb 2024203,08204,22202,54204,00203,4832.268.600
26 feb 2024199,69201,64199,15201,15200,6429.118.200
23 feb 2024199,60201,14198,57199,89199,3837.667.700
22 feb 2024198,65200,09197,81199,44198,9338.184.700
21 feb 2024197,66198,35196,39197,94197,4428.821.500
20 feb 2024199,15199,72198,01198,88198,3830.547.500
16 feb 2024202,12203,70201,09201,66201,1548.318.300
15 feb 2024200,99204,77200,72204,44203,9244.931.900
14 feb 2024197,68199,79196,23199,13198,6343.808.000
13 feb 2024196,22197,63193,06194,61194,1286.247.400
12 feb 2024199,87203,55199,84202,96202,4543.291.000
09 feb 2024196,92199,55196,45199,34198,8446.107.100
08 feb 2024193,36196,37192,71196,15195,6535.370.800
07 feb 2024194,07194,15192,04193,22192,7331.713.900
06 feb 2024191,70193,80191,02193,67193,1834.689.100
05 feb 2024192,47193,11190,06191,94191,4539.751.900
02 feb 2024193,24195,50192,39194,41193,9252.825.000
01 feb 2024194,31195,74191,53195,44194,9459.479.000
31 ene 2024197,21198,94192,71192,88192,3968.126.700
30 ene 2024198,39198,93197,10197,71197,2133.121.200
29 ene 2024196,16199,41195,09199,41198,9029.234.400
26 ene 2024196,89197,89195,38195,98195,4833.478.600
25 ene 2024197,10197,66194,41195,97195,4737.659.500
24 ene 2024198,38198,46194,12194,36193,8741.120.100
23 ene 2024198,22198,59194,98195,97195,4742.471.200
22 ene 2024194,15196,82194,09196,54196,0442.379.500
19 ene 2024191,29192,85189,23192,43191,9463.291.200
18 ene 2024190,71191,17188,21190,60190,1241.760.000
17 ene 2024188,13189,93187,53189,48189,0037.787.700
16 ene 2024191,72193,26190,11190,84190,3642.213.000
12 ene 2024195,89197,10192,64193,23192,7442.726.100
11 ene 2024194,50194,74191,30193,55193,0648.939.200
10 ene 2024194,74195,38193,08195,08194,5935.075.200
09 ene 2024194,35195,77193,32194,97194,4828.998.700
08 ene 2024193,29196,97192,26196,73196,2331.545.400
05 ene 2024192,69195,46192,29193,25192,7640.945.900
04 ene 2024194,06195,49193,69193,82193,3343.114.200
03 ene 2024197,40197,67193,78194,20193,7157.532.500
02 ene 2024199,40201,62198,44199,52199,0144.341.500
29 dic 2023203,48204,03200,71200,71200,2041.475.800
28 dic 2023203,79205,17203,28204,04203,5228.930.100
27 dic 2023204,44205,49203,40204,82204,3035.806.400
26 dic 2023202,21204,56201,69204,10203,5826.879.000
22 dic 2023200,88202,81200,19201,48200,9739.156.100
21 dic 2023198,50199,82197,52199,62199,1138.613.400
20 dic 2023199,86202,17196,16196,28195,7862.360.300
20 dic 20230.734 Dividendo
19 dic 2023198,48201,30198,02200,93199,6952.156.200
18 dic 2023197,96198,77196,68197,11195,8944.451.100
15 dic 2023198,95199,55195,95197,04195,8273.854.200
14 dic 2023196,87200,04196,48198,71197,4883.649.300
13 dic 2023187,10193,64185,67193,33192,1469.484.800
12 dic 2023186,97187,66185,34187,00185,8532.024.000
11 dic 2023186,68187,62185,89187,19186,0329.302.100
08 dic 2023185,15187,75184,86186,80185,6536.020.400
07 dic 2023184,33185,56183,39185,39184,2432.662.300
06 dic 2023185,70187,92183,79184,06182,9243.637.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...