Mercados españoles cerrados

iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
110,32+0,32 (+0,29%)
Al cierre: 04:00PM EDT
110,78 +0,46 (+0,42%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024110,59110,89110,15110,32110,321.057.700
09 may 2024109,13110,04109,00110,00110,00339.600
08 may 2024109,33109,43108,99109,22109,22403.000
07 may 2024110,06110,45109,82109,95109,95563.900
06 may 2024109,42110,35109,31110,32110,32384.300
03 may 2024109,38109,52108,51108,75108,75802.400
02 may 2024108,09108,46106,64108,17108,17688.400
01 may 2024107,28109,32106,93107,46107,461.382.700
30 abr 2024109,00109,28107,44107,44107,44497.300
29 abr 2024109,39109,84108,97109,47109,47842.300
26 abr 2024108,60109,47108,49108,98108,98392.400
25 abr 2024107,77108,76106,86108,46108,461.022.100
24 abr 2024108,88109,39107,89108,49108,491.068.100
23 abr 2024107,40108,91107,19108,63108,633.032.200
22 abr 2024106,43107,31105,69106,71106,713.450.700
19 abr 2024106,49106,88105,28105,70105,701.008.100
18 abr 2024107,21107,81106,27106,50106,50642.700
17 abr 2024108,46108,46106,84107,02107,02983.700
16 abr 2024107,96108,55107,38108,01108,011.121.800
15 abr 2024110,85110,96107,86108,16108,161.271.800
12 abr 2024111,04111,24109,49109,84109,84622.500
11 abr 2024111,77112,14110,89111,79111,79373.900
10 abr 2024110,99111,98110,85111,40111,40696.300
09 abr 2024112,97113,16111,75112,83112,83430.400
08 abr 2024112,49112,82112,20112,56112,56478.700
05 abr 2024111,10112,63111,06112,19112,191.008.600
04 abr 2024113,22113,41110,70110,86110,86571.700
03 abr 2024111,71112,71111,71112,24112,24570.400
02 abr 2024112,18112,18111,47112,03112,03860.000
01 abr 2024114,17114,49113,14113,43113,43832.200
28 mar 2024114,33114,60114,08114,14114,14329.700
27 mar 2024114,01114,25113,35114,11114,11545.200
26 mar 2024113,41113,61113,08113,12113,12504.600
25 mar 2024113,06113,34112,80112,88112,88340.400
22 mar 2024113,80113,95112,82113,14113,14383.500
21 mar 2024113,84114,48113,70113,85113,85555.600
21 mar 20240.118 Dividendo
20 mar 2024112,10113,42112,02113,28113,16580.300
19 mar 2024111,13112,14110,99112,09111,97539.500
18 mar 2024111,77111,92111,34111,42111,30390.600
15 mar 2024111,13111,73110,82111,15111,03558.900
14 mar 2024112,94112,95111,01111,81111,69797.500
13 mar 2024112,74113,18112,48112,70112,58495.000
12 mar 2024112,24112,85111,67112,76112,64509.500
11 mar 2024112,17112,27111,35111,95111,83425.500
08 mar 2024113,51114,09112,18112,31112,19499.700
07 mar 2024112,81113,47112,63113,21113,09560.400
06 mar 2024112,39112,69111,75112,07111,95650.300
05 mar 2024111,79111,82110,40110,94110,82501.500
04 mar 2024112,32112,77112,07112,44112,32618.900
01 mar 2024111,54112,37110,94112,23112,11676.900
29 feb 2024111,51111,85110,95111,61111,49748.900
28 feb 2024110,54111,25110,40110,98110,86454.700
27 feb 2024110,83110,99110,49110,83110,71491.400
26 feb 2024110,48110,89110,38110,48110,36557.300
23 feb 2024110,29110,70109,94110,36110,25469.200
22 feb 2024109,29110,14108,95109,92109,81691.600
21 feb 2024107,73108,03107,22108,01107,90515.600
20 feb 2024108,91108,98108,10108,65108,54630.700
16 feb 2024109,78110,58109,47109,61109,50533.600
15 feb 2024109,61110,18109,29110,17110,06790.600
14 feb 2024108,33109,28108,04109,23109,12506.400
13 feb 2024107,01108,25106,59107,38107,27964.400
12 feb 2024109,15109,81108,95109,20109,09726.100
09 feb 2024109,15109,63108,96109,36109,251.056.100
08 feb 2024107,78108,92107,77108,82108,711.127.000
07 feb 2024107,12108,15106,85107,67107,56836.300
06 feb 2024105,94106,63105,84106,59106,48898.800
05 feb 2024105,78105,83104,58105,45105,34841.700
02 feb 2024105,08106,63104,59106,22106,111.185.200
01 feb 2024104,36105,36103,55105,34105,231.273.700
31 ene 2024105,34105,66103,76103,86103,75940.900
30 ene 2024105,80106,12105,61105,71105,60940.500
29 ene 2024104,70106,09104,53106,05105,94587.800
26 ene 2024104,98105,25104,58104,70104,59691.300
25 ene 2024105,14105,25104,29104,88104,77633.000
24 ene 2024105,90105,90104,27104,33104,22612.700
23 ene 2024105,64105,75104,58104,99104,881.232.400
22 ene 2024104,66105,64104,66105,21105,10864.300
19 ene 2024103,43104,09102,80103,99103,88909.800
18 ene 2024102,65103,20101,98103,10102,99825.900
17 ene 2024101,72102,02101,35101,94101,831.047.200
16 ene 2024102,36102,84102,02102,56102,451.309.800
12 ene 2024103,66104,03102,81103,13103,02755.000
11 ene 2024103,26103,38102,08103,28103,171.166.600
10 ene 2024102,78103,37102,34103,19103,08583.000
09 ene 2024102,06103,10101,97102,78102,67822.400
08 ene 2024101,09102,76101,04102,73102,621.287.700
05 ene 2024100,39101,49100,34100,82100,711.296.100
04 ene 2024100,50101,52100,40100,90100,79720.300
03 ene 2024102,10102,11100,61100,66100,56886.000
02 ene 2024103,52103,90102,40102,80102,691.679.200
29 dic 2023104,94105,32104,23104,46104,35644.900
28 dic 2023105,12105,36104,90105,12105,01485.200
27 dic 2023105,03105,22104,67105,12105,01571.600
26 dic 2023104,43105,19104,23104,93104,82602.400
22 dic 2023104,12104,36103,61104,21104,10765.300
21 dic 2023103,19103,73102,78103,67103,561.069.700
20 dic 2023103,90104,29102,14102,15102,04744.600
20 dic 20230.153 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...