Mercados españoles cerrados

iShares Russell Mid-Cap ETF (IWR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,52+0,25 (+0,31%)
Al cierre: 04:00PM EDT
79,76 -0,76 (-0,94%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202480,3080,7980,1580,5280,52790.523
25 abr 202479,9080,4879,2480,2780,27924.700
24 abr 202480,4180,7679,9280,4180,411.128.400
23 abr 202479,6180,5679,5480,3780,371.608.300
22 abr 202479,0679,8378,6079,3879,381.637.100
19 abr 202478,6979,1878,3678,6678,661.112.000
18 abr 202479,1279,5078,4678,7178,711.333.000
17 abr 202479,6579,6578,6178,8278,823.448.700
16 abr 202479,4579,6178,8079,1379,133.219.800
15 abr 202481,3181,5179,3579,6079,602.269.900
12 abr 202481,4481,6280,3780,6280,623.768.400
11 abr 202482,1282,2181,3581,9181,912.406.200
10 abr 202481,8682,4781,6081,9181,911.198.100
09 abr 202483,4383,5482,5583,2783,273.035.400
08 abr 202483,0583,3882,8883,1283,121.567.500
05 abr 202482,1383,0282,0282,7782,772.793.100
04 abr 202483,6883,8181,8982,0482,041.685.500
03 abr 202482,5583,1382,5582,9682,961.314.100
02 abr 202482,9382,9482,4582,6982,693.023.700
01 abr 202484,1284,2683,4883,5483,541.218.200
28 mar 202484,0184,3384,0184,0984,09808.000
27 mar 202483,2583,8983,1683,8983,891.985.300
26 mar 202483,0183,1382,6782,6982,691.242.800
25 mar 202482,7983,0582,6982,6982,693.211.000
22 mar 202483,4383,4882,7482,7582,751.322.200
21 mar 202483,1083,6683,0583,3583,35827.900
21 mar 20240.218 Dividendo
20 mar 202481,9483,0281,8582,8582,631.287.300
19 mar 202481,2782,0081,2781,9881,76754.000
18 mar 202481,7081,7981,3081,4781,26803.900
15 mar 202481,0881,7180,9481,3481,131.298.200
14 mar 202482,2782,3880,9181,4781,261.139.800
13 mar 202482,2082,6482,0982,2982,07796.800
12 mar 202482,1082,3781,6982,2382,01869.700
11 mar 202481,8682,1081,4981,9881,76973.800
08 mar 202482,5482,9581,9282,0281,801.075.200
07 mar 202482,1082,4482,0682,3382,11826.700
06 mar 202481,6181,9081,3581,6581,441.155.400
05 mar 202481,3581,6580,6880,9780,76780.800
04 mar 202481,4781,8581,3881,6281,41832.300
01 mar 202480,9281,4080,4981,3981,181.056.300
29 feb 202480,9081,0080,3680,8180,602.318.500
28 feb 202480,0380,5979,9580,3580,14567.700
27 feb 202480,2380,3780,0980,3380,12633.000
26 feb 202480,0280,3979,8579,9779,76979.200
23 feb 202480,0080,2979,8180,0779,86746.500
22 feb 202479,4879,9779,2779,8079,59919.700
21 feb 202478,5678,8978,3678,8878,67977.300
20 feb 202478,7278,9378,5678,8378,621.605.500
16 feb 202479,3879,8679,1979,2779,061.469.600
15 feb 202479,0679,7779,0679,6879,471.171.400
14 feb 202478,2778,8077,9878,7078,49997.700
13 feb 202477,6778,0277,0477,6077,401.205.600
12 feb 202478,7279,4578,7279,1278,91728.400
09 feb 202478,5478,7978,2778,7478,531.255.800
08 feb 202478,0478,5077,9778,4378,221.082.900
07 feb 202477,8978,2677,4478,0077,79946.900
06 feb 202477,0977,5676,9777,5277,32854.100
05 feb 202477,2577,2576,4976,9276,72951.600
02 feb 202477,2278,0676,7977,7077,501.236.000
01 feb 202476,9877,6076,2677,6077,401.105.600
31 ene 202477,6877,9276,5876,6376,432.284.800
30 ene 202477,7078,0077,5977,8177,61827.000
29 ene 202477,2377,9477,1377,9477,731.735.300
26 ene 202477,4277,5877,1477,2477,04877.700
25 ene 202477,2577,3776,7777,2477,041.417.600
24 ene 202477,6677,6676,5376,5576,351.577.700
23 ene 202477,5077,6176,8177,0776,871.216.600
22 ene 202476,8777,5376,8777,1876,981.401.300
19 ene 202476,0776,6375,5976,5076,301.310.000
18 ene 202475,7075,9575,1575,8575,651.727.000
17 ene 202475,2875,7175,0075,3775,171.047.500
16 ene 202476,0476,2575,6976,0075,802.246.400
12 ene 202477,0777,3076,3576,5276,321.185.300
11 ene 202476,8376,9075,9976,6676,461.799.400
10 ene 202476,7277,0676,4176,9276,721.092.400
09 ene 202476,5376,9776,3776,7076,501.747.600
08 ene 202476,1377,0875,9277,0776,871.668.700
05 ene 202475,6476,5275,4776,0675,861.640.900
04 ene 202475,8076,3675,7475,8275,622.023.400
03 ene 202476,7176,7175,8475,9175,711.567.600
02 ene 202477,2077,6876,9977,3177,111.709.700
29 dic 202378,1578,3377,5977,7377,531.106.500
28 dic 202378,0878,3778,0478,2778,061.125.400
27 dic 202378,1778,3177,8878,1677,951.725.000
26 dic 202377,6878,2777,5578,0577,841.318.700
22 dic 202377,4577,7977,1577,5277,321.146.400
21 dic 202376,9377,2276,4977,1976,991.549.000
20 dic 202377,4277,7276,1576,1775,971.317.300
20 dic 20230.339 Dividendo
19 dic 202377,4977,9077,3477,8677,321.315.000
18 dic 202377,2777,2976,9077,0776,531.610.600
15 dic 202377,5577,5676,7776,9076,362.019.300
14 dic 202376,9777,8776,9777,5877,042.458.300
13 dic 202374,6076,3174,4476,2375,701.348.900
12 dic 202374,4674,7574,1174,5974,071.163.900
11 dic 202373,9574,5073,8674,4773,952.002.800
08 dic 202373,4274,0673,4273,8573,331.639.900
07 dic 202373,3373,5873,1273,5173,001.323.200
06 dic 202373,6374,0473,1273,1772,661.321.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...