Mercados españoles cerrados en 8 hrs 8 min

iShares Russell 2000 Value ETF (IWN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
150,18-1,10 (-0,73%)
Al cierre: 04:00PM EDT
150,85 +0,67 (+0,45%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024149,85150,47148,23150,18150,18979.700
24 abr 2024151,21151,70150,07151,28151,281.082.400
23 abr 2024149,48152,43149,26151,74151,741.164.700
22 abr 2024148,55150,32147,66149,51149,511.515.100
19 abr 2024146,00148,09145,71147,78147,783.767.100
18 abr 2024146,68148,09145,71146,33146,33943.800
17 abr 2024148,41148,65146,03146,03146,031.163.400
16 abr 2024147,52148,21146,28147,30147,30900.500
15 abr 2024151,05151,62147,81148,60148,601.611.100
12 abr 2024151,88152,53149,65150,38150,38889.500
11 abr 2024152,54153,00150,78152,59152,59811.400
10 abr 2024152,62153,53150,52151,58151,581.706.400
09 abr 2024156,42156,91155,12156,46156,461.226.500
08 abr 2024155,75156,18155,00155,66155,66913.600
05 abr 2024153,91155,51153,55154,80154,801.073.700
04 abr 2024156,96157,42153,69154,17154,17876.800
03 abr 2024154,04155,77153,71155,41155,41779.600
02 abr 2024155,30155,46153,59154,41154,41833.000
01 abr 2024159,35159,35156,90157,07157,071.048.300
28 mar 2024158,12159,81158,08158,81158,811.302.600
27 mar 2024155,21157,90155,03157,85157,851.469.400
26 mar 2024155,55155,92153,92154,03154,031.548.700
25 mar 2024155,02156,04154,60154,61154,611.161.200
22 mar 2024156,94157,16154,37154,42154,421.312.000
21 mar 2024155,98157,27155,75156,78156,78963.300
21 mar 20240.567 Dividendo
20 mar 2024151,57156,33151,27155,45154,881.286.500
19 mar 2024150,55152,52150,44152,11151,561.675.600
18 mar 2024151,99151,99150,59150,84150,291.978.200
15 mar 2024149,98152,23149,98151,63151,081.784.900
14 mar 2024153,38153,38149,68150,82150,272.583.600
13 mar 2024153,23154,74153,13153,69153,131.547.900
12 mar 2024153,90154,22152,40153,34152,781.601.600
11 mar 2024154,31155,05153,54154,04153,48912.500
08 mar 2024155,88157,19154,11154,76154,201.336.600
07 mar 2024154,58155,74154,35154,53153,971.212.900
06 mar 2024154,09154,09152,66153,41152,851.494.600
05 mar 2024152,51153,99152,27152,74152,181.296.800
04 mar 2024154,49154,97152,94153,10152,541.411.000
01 mar 2024153,27154,33151,96154,10153,541.037.700
29 feb 2024153,58154,50152,13153,00152,441.360.400
28 feb 2024151,86152,81151,28151,63151,08892.800
27 feb 2024152,46153,09152,08152,69152,131.231.700
26 feb 2024150,52152,01150,04151,16150,61648.200
23 feb 2024150,52151,85149,76150,81150,26564.100
22 feb 2024150,49150,93149,55150,48149,931.509.800
21 feb 2024149,82150,59149,37150,43149,881.301.300
20 feb 2024150,73151,56149,99150,52149,972.154.500
16 feb 2024151,86153,81151,63152,33151,771.821.100
15 feb 2024151,22154,34151,03154,02153,461.335.300
14 feb 2024149,14150,35147,78149,92149,372.071.000
13 feb 2024148,37149,04145,65147,01146,472.436.200
12 feb 2024150,61153,93150,61153,38152,821.311.900
09 feb 2024149,15150,47148,01150,33149,781.046.700
08 feb 2024146,64148,67146,12148,56148,02810.200
07 feb 2024147,61147,61145,63146,63146,102.353.400
06 feb 2024146,00147,59145,37147,12146,581.966.700
05 feb 2024146,80146,98144,75146,03145,501.965.200
02 feb 2024147,59149,08146,81148,26147,721.488.000
01 feb 2024149,18149,88146,38149,51148,961.916.700
31 ene 2024151,63152,96148,01148,14147,601.907.400
30 ene 2024152,36153,09151,80152,26151,70989.200
29 ene 2024151,35153,25150,34153,21152,651.609.900
26 ene 2024151,68152,51150,55151,25150,70670.600
25 ene 2024151,64152,16149,56150,97150,42563.800
24 ene 2024152,27152,64149,29149,47148,921.219.500
23 ene 2024152,52152,97150,14150,57150,021.040.600
22 ene 2024149,36151,50149,36151,40150,851.576.600
19 ene 2024147,76148,48145,59148,36147,82803.600
18 ene 2024146,88146,89144,92146,78146,241.271.800
17 ene 2024144,75146,45144,20145,61145,081.386.300
16 ene 2024147,96148,34146,48146,87146,331.514.300
12 ene 2024151,28152,12148,72149,29148,75786.700
11 ene 2024149,99150,11147,66149,45148,901.381.300
10 ene 2024150,27150,88149,21150,63150,08682.200
09 ene 2024150,49151,08149,47150,40149,851.058.100
08 ene 2024150,05152,33149,29152,33151,771.137.200
05 ene 2024149,63152,00149,11150,20149,651.278.400
04 ene 2024151,08151,87150,42150,54149,991.435.100
03 ene 2024153,36153,39150,64150,90150,351.384.000
02 ene 2024154,10156,48153,85154,81154,251.742.600
29 dic 2023157,51157,72155,24155,33154,761.107.000
28 dic 2023157,51158,58157,19157,72157,14936.400
27 dic 2023158,37158,87157,38158,20157,621.044.400
26 dic 2023156,58158,50156,19158,11157,531.254.100
22 dic 2023155,72157,35155,24156,03155,461.502.800
21 dic 2023153,99155,01153,23154,91154,341.735.000
20 dic 2023155,00157,11152,43152,43151,871.628.000
20 dic 20230.898 Dividendo
19 dic 2023153,67156,32153,52156,04154,581.225.900
18 dic 2023153,93154,27152,61152,86151,431.352.200
15 dic 2023154,93155,14152,14153,03151,592.454.900
14 dic 2023152,78155,52152,78154,40152,953.287.000
13 dic 2023144,50150,19143,51150,13148,722.409.200
12 dic 2023144,79145,12143,77144,47143,111.154.600
11 dic 2023144,69145,57144,33145,10143,741.620.600
08 dic 2023143,89145,84143,63145,08143,721.742.600
07 dic 2023142,82144,22142,27144,18142,831.579.900
06 dic 2023143,80146,07142,54142,68141,341.638.400
05 dic 2023144,30144,42142,76142,95141,611.267.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...