Yahoo

Correo

Mercados españoles abiertos en 1 hr 54 mins

S&P 500
5.634,58
+1,49(+0,03%)
Nasdaq
17.628,06
+35,93(+0,20%)
NIKKEI 225
36.177,41
-25,81(-0,07%)
Dólar/Euro
1,1123
+0,0006(+0,06%)
Petróleo Brent
73,30
-0,40(-0,54%)
Bitcoin EUR
54.290,80
+1.907,77(+3,64%)

iShares MSCI Water Management Multisector ETF (IWTR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD

Añadir a la lista de favoritos

31,23

+0,24

(+0,78%)

Al cierre: 04:00PM EDT

Intervalo de fechas:

18 sept 2023 - 18 sept 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
17 sept 2024	31,23	31,23	31,23	31,23	31,23	-
16 sept 2024	30,98	30,98	30,98	30,98	30,98	100
13 sept 2024	30,71	30,71	30,71	30,71	30,71	100
12 sept 2024	30,23	30,40	30,23	30,40	30,40	200
11 sept 2024	30,33	30,33	30,33	30,33	30,33	100
10 sept 2024	30,08	30,08	30,08	30,08	30,08	25.000
09 sept 2024	30,13	30,13	30,13	30,13	30,13	100
06 sept 2024	29,72	29,72	29,72	29,72	29,72	100
05 sept 2024	30,20	30,20	30,20	30,20	30,20	100
04 sept 2024	30,37	30,37	30,26	30,26	30,26	1100
03 sept 2024	30,87	30,87	30,55	30,57	30,57	10.200
30 ago 2024	31,52	31,52	31,52	31,52	31,52	100
29 ago 2024	31,28	31,28	31,20	31,20	31,20	100
28 ago 2024	31,29	31,29	31,22	31,23	31,23	2900
27 ago 2024	31,31	31,31	31,31	31,31	31,31	100
26 ago 2024	31,50	31,50	31,31	31,31	31,31	1100
23 ago 2024	31,43	31,44	31,43	31,44	31,44	300
22 ago 2024	31,05	31,05	30,83	30,83	30,83	400
21 ago 2024	31,12	31,22	31,12	31,22	31,22	200
20 ago 2024	30,84	30,84	30,84	30,84	30,84	200
19 ago 2024	31,01	31,01	31,01	31,01	31,01	200
16 ago 2024	30,71	30,71	30,71	30,71	30,71	100
15 ago 2024	30,68	30,68	30,68	30,68	30,68	100
14 ago 2024	30,30	30,30	30,29	30,29	30,29	300
13 ago 2024	30,10	30,45	30,10	30,44	30,44	1600
12 ago 2024	29,96	29,98	29,92	29,92	29,92	1700
09 ago 2024	30,08	30,16	30,08	30,16	30,16	1700
08 ago 2024	29,77	30,15	29,77	30,13	30,13	8400
07 ago 2024	29,62	29,72	29,55	29,55	29,55	300
06 ago 2024	29,26	29,57	29,22	29,53	29,53	1300
05 ago 2024	28,70	29,27	28,70	29,10	29,10	20.100
02 ago 2024	30,27	30,27	29,86	29,86	29,86	900
01 ago 2024	30,92	30,92	30,92	30,92	30,92	100
31 jul 2024	31,67	31,70	31,61	31,62	31,62	400
30 jul 2024	31,47	31,47	31,46	31,46	31,46	100
29 jul 2024	31,67	31,67	31,54	31,54	31,54	400
26 jul 2024	31,57	31,57	31,57	31,57	31,57	100
25 jul 2024	31,10	31,10	31,10	31,10	31,10	100
24 jul 2024	31,70	31,70	31,21	31,21	31,21	1600
23 jul 2024	31,78	31,83	31,72	31,72	31,72	5400
22 jul 2024	31,65	31,91	31,65	31,86	31,86	8800
19 jul 2024	31,59	31,59	31,56	31,56	31,56	200
18 jul 2024	31,88	31,91	31,88	31,89	31,89	500
17 jul 2024	32,35	32,35	32,15	32,15	32,15	1600
16 jul 2024	32,58	32,58	32,53	32,53	32,53	200
15 jul 2024	32,07	32,07	31,96	31,96	31,96	800
12 jul 2024	31,90	32,09	31,90	32,05	32,05	500
11 jul 2024	31,82	31,82	31,72	31,72	31,72	200
10 jul 2024	31,40	31,63	31,35	31,63	31,63	1400
09 jul 2024	31,26	31,26	31,23	31,23	31,23	100
08 jul 2024	31,29	31,44	31,29	31,30	31,30	900
05 jul 2024	31,10	31,10	31,10	31,10	31,10	100
03 jul 2024	30,90	30,90	30,90	30,90	30,90	100
02 jul 2024	30,52	30,52	30,52	30,52	30,52	100
01 jul 2024	30,50	30,50	30,34	30,34	30,34	500
28 jun 2024	30,57	30,57	30,57	30,57	30,57	100
27 jun 2024	30,65	30,65	30,55	30,55	30,55	600
26 jun 2024	30,51	30,57	30,51	30,57	30,57	200
25 jun 2024	30,69	30,74	30,69	30,74	30,74	100
24 jun 2024	30,87	30,92	30,87	30,92	30,92	200
21 jun 2024	30,76	30,83	30,76	30,83	30,83	100
20 jun 2024	30,78	30,83	30,78	30,83	30,83	200
18 jun 2024	30,80	30,92	30,80	30,92	30,92	1100
17 jun 2024	30,80	30,80	30,69	30,69	30,69	300
14 jun 2024	30,60	30,60	30,54	30,58	30,58	300
13 jun 2024	30,95	30,95	30,85	30,91	30,91	1300
12 jun 2024	31,02	31,07	31,02	31,07	31,07	200
11 jun 2024	30,62	30,62	30,62	30,62	30,62	100
11 jun 2024	0.259 Dividendo
10 jun 2024	30,93	31,03	30,93	31,00	30,75	700
07 jun 2024	30,93	30,93	30,93	30,93	30,67	100
06 jun 2024	31,14	31,14	31,14	31,14	30,88	100
05 jun 2024	31,27	31,27	31,27	31,27	31,01	100
04 jun 2024	30,90	30,90	30,90	30,90	30,64	100
03 jun 2024	31,22	31,22	31,22	31,22	30,95	100
31 may 2024	31,33	31,33	31,33	31,33	31,07	100
30 may 2024	31,09	31,17	31,09	31,17	30,91	200
29 may 2024	31,20	31,20	31,01	31,01	30,76	400
28 may 2024	31,55	31,55	31,55	31,55	31,28	100
24 may 2024	31,72	31,93	31,72	31,93	31,66	200
23 may 2024	32,05	32,05	31,64	31,70	31,44	400
22 may 2024	32,14	32,14	32,02	32,02	31,75	400
21 may 2024	32,14	32,14	32,14	32,14	31,87	200
20 may 2024	32,20	32,20	32,20	32,20	31,93	100
17 may 2024	32,11	32,12	32,11	32,12	31,85	200
16 may 2024	32,15	32,20	32,12	32,20	31,93	300
15 may 2024	32,09	32,17	32,09	32,16	31,89	600
14 may 2024	31,86	31,94	31,86	31,87	31,61	500
13 may 2024	31,99	31,99	31,66	31,70	31,44	1400
10 may 2024	31,70	31,73	31,69	31,72	31,46	1200
09 may 2024	31,46	31,46	31,45	31,45	31,19	100
08 may 2024	31,28	31,31	31,25	31,31	31,04	600
07 may 2024	31,20	31,20	31,14	31,14	30,88	500
06 may 2024	30,83	30,92	30,83	30,92	30,66	800
03 may 2024	30,74	30,74	30,60	30,61	30,35	1500
02 may 2024	30,38	30,38	30,38	30,38	30,13	100
01 may 2024	29,91	29,91	29,91	29,91	29,66	100
30 abr 2024	30,10	30,10	30,10	30,10	29,85	100
29 abr 2024	30,35	30,35	30,35	30,35	30,10	200
26 abr 2024	30,17	30,18	30,17	30,18	29,92	1500
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5005.634,58+1,49(+0,03%)

Nasdaq17.628,06+35,93(+0,20%)

NIKKEI 22536.177,41-25,81(-0,07%)

Dólar/Euro1,1123+0,0006(+0,06%)

Petróleo Brent73,30-0,40(-0,54%)

Bitcoin EUR54.290,80+1.907,77(+3,64%)

iShares MSCI Water Management Multisector ETF (IWTR)

S&P 500
5.634,58
+1,49(+0,03%)

Nasdaq
17.628,06
+35,93(+0,20%)

NIKKEI 225
36.177,41
-25,81(-0,07%)

Dólar/Euro
1,1123
+0,0006(+0,06%)

Petróleo Brent
73,30
-0,40(-0,54%)

Bitcoin EUR
54.290,80
+1.907,77(+3,64%)