Mercados españoles cerrados en 1 hr 9 mins

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
248,23-3,04 (-1,21%)
A partir del 10:21AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024247,78248,25246,41248,23248,2331.884
24 abr 2024253,14253,65249,74251,27251,27284.500
23 abr 2024248,13253,48248,09252,37252,37389.200
22 abr 2024246,36249,04244,74247,92247,92330.400
19 abr 2024245,60248,04242,92245,29245,291.526.600
18 abr 2024248,94251,25246,55246,94246,94363.800
17 abr 2024252,53253,03248,00248,02248,02444.500
16 abr 2024249,65252,49248,50251,24251,24415.500
15 abr 2024256,24257,12250,10251,04251,04543.400
12 abr 2024259,32259,89253,99255,36255,36564.600
11 abr 2024259,99261,62258,27260,85260,85467.000
10 abr 2024258,16260,79256,77258,86258,86906.100
09 abr 2024264,84265,41262,14264,77264,77493.200
08 abr 2024264,87265,30262,61264,08264,08654.600
05 abr 2024261,29264,51260,57262,74262,74478.400
04 abr 2024268,13268,51261,24261,67261,67240.800
03 abr 2024262,15265,95261,51265,08265,08462.500
02 abr 2024265,00265,02261,98263,38263,38448.900
01 abr 2024271,31271,31267,96268,70268,70565.600
28 mar 2024271,47273,11270,67270,80270,80448.100
27 mar 2024268,30270,77266,39270,77270,77321.300
26 mar 2024268,22268,78265,50265,63265,63257.500
25 mar 2024265,79267,59265,62265,74265,74359.800
22 mar 2024267,89268,48265,03265,08265,08365.500
21 mar 2024267,10269,89267,06268,18268,18626.500
21 mar 20240.342 Dividendo
20 mar 2024260,59266,52259,84265,61265,27381.700
19 mar 2024258,52262,03257,59261,29260,95583.200
18 mar 2024263,80264,08260,39260,62260,28422.200
15 mar 2024261,24263,49261,15262,58262,24454.100
14 mar 2024267,42267,42260,25262,79262,45778.400
13 mar 2024266,32268,46266,32267,59267,25681.800
12 mar 2024266,20267,24263,90266,50266,16579.800
11 mar 2024267,74268,60265,22265,73265,39451.300
08 mar 2024271,55273,76267,21268,52268,17710.200
07 mar 2024268,73270,11268,17269,22268,87666.700
06 mar 2024268,20268,44265,20266,90266,56600.700
05 mar 2024266,20267,60263,12264,21263,87503.800
04 mar 2024270,07270,99268,29268,74268,39510.300
01 mar 2024265,00268,14264,06267,59267,25675.200
29 feb 2024266,64267,36262,26263,99263,65615.000
28 feb 2024262,84264,42261,89262,77262,43730.600
27 feb 2024263,03265,10262,22264,71264,37825.100
26 feb 2024257,48260,95257,19260,41260,07514.900
23 feb 2024257,45259,05255,83257,65257,321.049.100
22 feb 2024255,34258,15254,98257,40257,07889.200
21 feb 2024253,25254,12251,18253,06252,73747.100
20 feb 2024256,11256,76253,82255,44255,11690.500
16 feb 2024261,28262,42259,22259,44259,11777.600
15 feb 2024259,48264,03259,39263,53263,19598.600
14 feb 2024255,08258,02253,56257,61257,28617.900
13 feb 2024252,09254,90248,91250,81250,491.435.200
12 feb 2024258,01262,03258,01261,12260,78503.300
09 feb 2024253,69257,34252,97257,02256,69584.900
08 feb 2024247,88252,28247,31252,05251,73343.400
07 feb 2024248,49248,93246,16247,66247,34418.400
06 feb 2024244,93247,79244,10247,72247,40425.300
05 feb 2024246,11246,60242,63245,14244,82726.600
02 feb 2024246,57249,17244,95248,04247,72454.200
01 feb 2024246,21249,01243,79248,88248,56647.300
31 ene 2024249,01251,33243,97244,37244,06410.400
30 ene 2024251,19251,21248,57249,43249,11611.200
29 ene 2024246,95252,23246,20252,23251,91514.300
26 ene 2024248,14249,42246,51246,79246,47482.700
25 ene 2024248,24249,66245,42247,09246,77665.700
24 ene 2024250,84251,01245,25245,48245,16638.300
23 ene 2024250,18250,48246,17247,69247,37788.300
22 ene 2024245,05248,45245,05248,03247,71798.900
19 ene 2024241,48243,43239,14242,93242,62361.800
18 ene 2024241,23241,61237,66240,68240,37339.600
17 ene 2024238,20239,81237,03239,50239,19396.100
16 ene 2024241,03242,64239,93241,25240,94604.100
12 ene 2024245,99247,74242,59243,19242,88397.300
11 ene 2024244,85245,64240,82243,79243,48776.300
10 ene 2024245,44245,90243,02245,63245,31431.500
09 ene 2024244,66246,54243,26245,54245,22646.400
08 ene 2024241,63247,60240,89247,50247,18559.200
05 ene 2024240,87244,13240,76241,56241,25597.000
04 ene 2024242,38244,14242,21242,81242,50516.200
03 ene 2024246,83247,58242,19242,76242,45552.400
02 ene 2024249,94253,07248,37249,85249,53695.800
29 dic 2023256,13256,55252,22252,22251,90551.800
28 dic 2023256,88257,94255,59256,28255,95339.800
27 dic 2023256,44258,11255,60257,57257,24578.200
26 dic 2023253,69256,58253,24255,97255,64571.500
22 dic 2023251,50253,99251,04252,73252,40671.500
21 dic 2023248,94250,30247,46250,20249,88662.500
20 dic 2023250,36252,91245,24245,43245,11587.400
20 dic 20230.583 Dividendo
19 dic 2023248,88251,91248,88251,58250,67532.100
18 dic 2023247,36249,15246,08247,08246,19732.000
15 dic 2023249,35249,97245,54247,03246,14774.700
14 dic 2023247,06250,13245,93248,60247,701.391.900
13 dic 2023235,61242,81233,75242,70241,83602.300
12 dic 2023234,41236,00232,59235,27234,42309.000
11 dic 2023233,60234,99232,95234,54233,70866.700
08 dic 2023232,09235,00231,30233,80232,96683.500
07 dic 2023231,18232,24229,84232,05231,21665.400
06 dic 2023233,09235,08230,60230,73229,90903.900
05 dic 2023232,76232,94230,75231,29230,46604.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...