Mercados españoles cerrados en 6 hrs 53 min

iShares MSCI Water Management Multisector ETF (IWTR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,91-0,16 (-0,51%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 202430,9530,9530,8530,9130,911300
12 jun 202431,0231,0731,0231,0731,07200
11 jun 202430,6230,6230,6230,6230,62100
11 jun 20240.259 Dividendo
10 jun 202430,9331,0330,9331,0030,75700
07 jun 202430,9330,9330,9330,9330,67100
06 jun 202431,1431,1431,1431,1430,88100
05 jun 202431,2731,2731,2731,2731,01100
04 jun 202430,9030,9030,9030,9030,64100
03 jun 202431,2231,2231,2231,2230,95100
31 may 202431,3331,3331,3331,3331,07100
30 may 202431,0931,1731,0931,1730,91200
29 may 202431,2031,2031,0131,0130,76400
28 may 202431,5531,5531,5531,5531,28100
24 may 202431,7231,9331,7231,9331,66200
23 may 202432,0532,0531,6431,7031,44400
22 may 202432,1432,1432,0232,0231,75400
21 may 202432,1432,1432,1432,1431,87200
20 may 202432,2032,2032,2032,2031,93100
17 may 202432,1132,1232,1132,1231,85200
16 may 202432,1532,2032,1232,2031,93300
15 may 202432,0932,1732,0932,1631,89600
14 may 202431,8631,9431,8631,8731,61500
13 may 202431,9931,9931,6631,7031,441400
10 may 202431,7031,7331,6931,7231,461200
09 may 202431,4631,4631,4531,4531,19100
08 may 202431,2831,3131,2531,3131,04600
07 may 202431,2031,2031,1431,1430,88500
06 may 202430,8330,9230,8330,9230,66800
03 may 202430,7430,7430,6030,6130,351500
02 may 202430,3830,3830,3830,3830,13100
01 may 202429,9129,9129,9129,9129,66100
30 abr 202430,1030,1030,1030,1029,85100
29 abr 202430,3530,3530,3530,3530,10200
26 abr 202430,1730,1830,1730,1829,921500
25 abr 202429,8129,9729,8129,9329,681100
24 abr 202430,0330,0830,0330,0529,80500
23 abr 202429,8929,8929,8929,8929,64100
22 abr 202429,6929,6929,5529,5529,31500
19 abr 202429,3829,3829,3829,3829,13100
18 abr 202429,5029,5029,5029,5029,25100
17 abr 202429,4729,4729,4229,4229,17300
16 abr 202429,4829,5429,4829,4929,25400
15 abr 202430,1430,1429,6729,6729,43300
12 abr 202429,8629,8629,8629,8629,61100
11 abr 202430,3630,3630,3630,3630,10100
10 abr 202430,3330,3330,2630,2730,02500
09 abr 202430,7230,7230,7230,7230,46100
08 abr 202430,6030,6030,6030,6030,34100
05 abr 202430,5030,5030,5030,5030,25100
04 abr 202430,7030,7030,4730,4730,211900
03 abr 202430,6730,6730,6730,6730,42100
02 abr 202430,5230,5230,5230,5230,27100
01 abr 202430,6830,6830,6830,6830,43100
28 mar 202430,8430,8430,8430,8430,58100
27 mar 202430,8130,8130,8130,8130,56-
26 mar 202430,5530,5530,5530,5530,29100
25 mar 202430,4730,4730,4730,4730,21100
22 mar 202430,6630,6630,6630,6630,40100
21 mar 202430,7530,7530,7530,7530,49100
20 mar 202430,5530,5530,5530,5530,29100
19 mar 202430,0830,0830,0830,0829,83100
18 mar 202430,1030,1030,0930,0929,84500
15 mar 202429,9630,0929,9630,0029,75600
14 mar 202430,0830,1630,0830,1629,91400
13 mar 202430,2430,2430,2430,2429,99100
12 mar 202430,3030,3030,3030,3030,05-
11 mar 202430,2130,2130,1830,1829,92200
08 mar 202430,3230,3230,3230,3230,07100
07 mar 202430,2730,2730,2730,2730,02100
06 mar 202430,0330,0330,0330,0329,78100
05 mar 202429,7929,7929,7929,7929,54300
04 mar 202430,0630,0630,0630,0629,81100
01 mar 202429,9329,9329,9329,9329,68300
29 feb 202429,7029,7029,7029,7029,45200
28 feb 202429,6929,6929,6929,6929,44100
27 feb 202432,5132,5129,6929,7329,481200
26 feb 202429,5929,5929,5929,5929,34100
23 feb 202429,6729,6729,6729,6729,43100
22 feb 202429,6429,7329,6429,6929,45500
21 feb 202429,4229,4229,4229,4229,18100
20 feb 202429,4329,4329,4329,4329,19100
16 feb 202429,2629,2629,2629,2629,02100
15 feb 202429,3829,3829,3829,3829,13100
14 feb 202429,0129,0129,0129,0128,77200
13 feb 202429,0929,0928,8128,8128,57300
12 feb 202429,3029,3029,3029,3029,06100
09 feb 202429,1429,1429,1429,1428,90100
08 feb 202428,9529,0328,9529,0328,78200
07 feb 202429,0529,0529,0529,0528,81100
06 feb 202428,7928,7928,7928,7928,55200
05 feb 202428,5528,5528,5528,5528,32100
02 feb 202428,6328,7828,6328,7828,54100
01 feb 202428,8828,8828,8828,8828,64100
31 ene 202428,5728,5728,4528,4528,21100
30 ene 202428,7528,7528,7528,7528,51100
29 ene 202428,8428,8428,8428,8428,60100
26 ene 202428,6628,6628,5928,5928,35100
25 ene 202428,6528,6528,6528,6528,41100
24 ene 202428,4728,4728,2428,2428,001600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...