Mercados españoles cerrados

iShares Russell Top 200 Value ETF (IWX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,65+0,33 (+0,43%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202476,3676,6576,3076,6576,6553.600
16 may 202476,3176,5476,2376,3276,3270.100
15 may 202475,9676,2575,8276,1776,1769.300
14 may 202475,6475,7175,3675,6375,6384.000
13 may 202475,7075,8675,3975,4475,44132.500
10 may 202475,5375,5675,3875,4975,4981.900
09 may 202474,6775,3074,6775,2975,2982.300
08 may 202474,4474,7774,4474,6774,67150.900
07 may 202474,5374,6674,4774,5674,5664.200
06 may 202474,3374,3674,1774,3674,3651.300
03 may 202474,0274,0273,5173,9473,9464.300
02 may 202473,7773,7973,1573,6273,62243.900
01 may 202473,3674,1073,2373,3573,35150.600
30 abr 202474,1274,1873,4873,5273,5295.300
29 abr 202474,2374,5474,1274,4174,41517.000
26 abr 202473,9874,3573,8474,1274,1281.200
25 abr 202474,1874,4973,8174,3274,3275.200
24 abr 202474,3974,6274,0974,4974,49105.500
23 abr 202474,1874,6474,0874,5774,5773.800
22 abr 202473,4674,2773,3173,9073,9065.100
19 abr 202472,8073,4272,8073,2973,2978.300
18 abr 202472,8173,1272,5472,7672,76113.500
17 abr 202472,8672,9072,4072,5772,5788.500
16 abr 202473,2473,2472,5872,7372,73104.500
15 abr 202473,9974,2272,8673,0673,0697.300
12 abr 202474,0974,2573,1673,3373,3369.400
11 abr 202474,6574,8374,0774,5174,51185.900
10 abr 202474,6874,9774,2574,6474,6487.900
09 abr 202475,5175,6474,9475,5175,51238.900
08 abr 202475,4175,5575,3375,3475,3467.700
05 abr 202475,0275,6374,8775,4075,40119.000
04 abr 202476,1176,1674,8074,9574,95110.600
03 abr 202475,6075,8775,4375,6175,6190.900
02 abr 202475,7575,9175,5675,7575,75155.500
01 abr 202476,3376,4375,9776,1176,11108.200
28 mar 202476,2576,4976,1376,3276,3281.500
27 mar 202475,3276,0875,3276,0676,06135.700
26 mar 202475,0175,1174,9274,9274,92121.500
25 mar 202475,0675,2274,9474,9774,9767.700
22 mar 202475,4275,5575,0675,0875,08142.300
21 mar 202475,3575,6575,2875,4175,4172.200
21 mar 20240.347 Dividendo
20 mar 202474,6975,3974,6975,3975,04171.400
19 mar 202474,5874,9274,5774,9074,56235.300
18 mar 202474,5074,7774,2974,6074,26129.400
15 mar 202474,0674,5074,0674,3874,0474.100
14 mar 202474,8274,9674,0674,4574,11122.000
13 mar 202474,7775,0874,6974,8574,5166.600
12 mar 202474,6674,8174,3574,7174,37155.100
11 mar 202474,0374,5173,9374,4774,1371.900
08 mar 202474,2374,4074,0674,2073,8682.000
07 mar 202474,2974,2973,9974,1173,7770.500
06 mar 202473,7374,1473,6673,8473,5078.500
05 mar 202473,5173,8273,1773,4473,1087.500
04 mar 202473,3573,7273,2973,5673,22258.000
01 mar 202473,1373,4373,0073,4173,07115.500
29 feb 202473,3273,3272,9573,0672,72101.500
28 feb 202472,9373,2172,9273,0172,6781.400
27 feb 202472,8772,9772,6972,9272,58117.000
26 feb 202473,1973,3672,8272,8572,51173.100
23 feb 202473,1473,4473,0973,2572,91131.000
22 feb 202472,6773,2172,5172,9972,65269.500
21 feb 202472,1672,5472,0872,5272,19137.900
20 feb 202472,1272,3672,0272,1671,8397.100
16 feb 202472,1072,4571,9672,1271,7991.000
15 feb 202471,4872,3271,4872,2371,9064.300
14 feb 202471,1671,3570,9071,2870,95104.200
13 feb 202471,3071,5670,4470,9570,62121.600
12 feb 202471,4271,9471,3971,7671,43228.100
09 feb 202471,4771,4771,1371,3871,05170.000
08 feb 202471,4471,4871,1571,4671,13129.800
07 feb 202471,5671,5771,3771,4471,1163.600
06 feb 202471,0171,3871,0171,2970,9669.200
05 feb 202471,0471,1570,7870,9270,5979.700
02 feb 202471,4771,7971,1071,4571,1290.800
01 feb 202471,1171,5870,8071,5871,2560.700
31 ene 202471,5671,6870,9670,9670,6390.800
30 ene 202471,2071,6471,1271,6171,28327.000
29 ene 202470,9571,2670,7671,2670,93114.500
26 ene 202470,9371,0770,8170,9970,6685.800
25 ene 202470,6070,9770,4470,9770,64121.000
24 ene 202470,5770,6770,2170,2169,89277.300
23 ene 202470,2170,4670,1370,4470,12123.200
22 ene 202470,1270,3270,0270,1369,8179.400
19 ene 202469,6370,1569,2870,0269,70167.200
18 ene 202469,1369,4468,8769,3969,07117.200
17 ene 202469,1469,5469,0069,2468,92413.700
16 ene 202469,8169,8569,4569,6369,31746.200
12 ene 202470,2770,5069,9170,1269,80122.500
11 ene 202470,1970,2169,6770,0169,6983.100
10 ene 202470,3570,3570,0070,2769,9586.500
09 ene 202470,4270,4470,2470,3370,01314.900
08 ene 202470,1770,8070,0370,7870,45183.600
05 ene 202470,2670,6970,1870,3970,07368.300
04 ene 202470,5170,7170,2270,2269,90167.300
03 ene 202470,4970,6770,2470,3169,99231.400
02 ene 202469,8670,7769,8670,6370,3054.700
29 dic 202370,1670,2569,9470,1769,8562.600
28 dic 202370,0870,3470,0870,2669,9497.200
27 dic 202369,9570,1969,8870,1569,8392.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...