Mercados españoles cerrados

iShares Morningstar Mid-Cap Value ETF (JKI)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
185,78-0,19 (-0,10%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202469,9370,0069,7669,9669,967351
26 jun 202469,9770,0069,7169,9969,9914.887
25 jun 202470,4870,5770,1070,3370,3311.079
24 jun 202470,3771,1970,3770,9770,9715.924
21 jun 202469,9570,3769,9570,3770,379681
20 jun 202470,2070,4970,0470,3670,3612.378
18 jun 202469,9570,3769,9570,3770,3718.802
17 jun 202469,5270,1469,3070,1470,1418.436
14 jun 202469,6569,8769,3169,6769,6724.281
13 jun 202470,2970,3569,8870,3370,3314.204
12 jun 202470,9571,0870,3970,5470,549678
11 jun 202470,1170,2169,9970,1870,189021
11 jun 20240.366804 Dividendo
10 jun 202470,4371,0170,3871,0070,6315.758
07 jun 202470,6471,1470,6470,7670,3918.909
06 jun 202471,1671,3670,9871,0570,6915.657
05 jun 202471,2171,2670,8171,2670,8915.808
04 jun 202471,0171,2570,7970,8870,5113.842
03 jun 202472,0572,0570,8771,3570,989746
31 may 202470,9771,9170,8171,9171,548991
30 may 202470,4670,8670,4670,7970,4217.019
29 may 202470,3670,3670,0670,1769,8116.913
28 may 202471,8071,8070,9271,0570,6811.237
24 may 202471,4671,6171,3871,6171,249195
23 may 202472,2972,2971,0771,1070,7419.384
22 may 202472,3372,4071,9272,0971,7214.926
21 may 202472,3372,5172,2772,5172,1417.727
20 may 202472,6572,7672,4472,4572,0813.575
17 may 202472,6672,7772,4572,6472,2613.839
16 may 202472,7572,7972,4972,5072,1313.081
15 may 202472,7472,7572,4972,7472,3613.779
14 may 202472,1372,2571,8572,0871,7117.355
13 may 202472,0972,3271,7771,7871,4132.406
10 may 202471,9671,9671,7071,7871,4126.470
09 may 202471,2071,7671,2071,7371,3637.484
08 may 202470,7371,1570,7371,1270,7538.663
07 may 202470,9871,2970,9871,0970,7212.378
06 may 202470,7970,9270,5870,9270,5539.981
03 may 202470,5070,6870,1770,2769,914006
02 may 202469,8170,0769,4469,9669,6010.681
01 may 202469,4769,9869,1669,3468,9818.705
30 abr 202470,1170,2169,4969,4969,1311.980
29 abr 202470,2370,6470,2370,6170,258500
26 abr 202470,2170,3169,9970,0169,658678
25 abr 202469,5070,1469,4270,0869,7223.004
24 abr 202469,8870,1869,8270,1469,789836
23 abr 202469,6670,1769,6669,9469,5812.854
22 abr 202469,1769,8368,8669,4969,1313.694
19 abr 202468,4369,0268,4368,8868,528559
18 abr 202468,5468,8868,2768,4468,0921.737
17 abr 202468,5068,6368,1268,2767,9216.159
16 abr 202468,7168,7168,1668,2267,8715.682
15 abr 202469,9270,0668,6868,8868,5287.329
12 abr 202469,9569,9769,2569,3969,0311.813
11 abr 202470,8870,8870,1170,4170,0519.848
10 abr 202470,8170,9970,3470,5670,2018.664
09 abr 202472,0772,0771,4471,9471,5724.118
08 abr 202471,7371,9471,6871,7371,3624.192
05 abr 202471,3271,6070,9371,5471,1713.877
04 abr 202472,4172,4171,0971,1570,789688
03 abr 202471,5671,7271,4971,6771,3011.424
02 abr 202471,6971,6971,3271,5471,1714.407
01 abr 202472,6372,6372,0572,0971,7221.293
28 mar 202472,2472,6472,2472,5572,1814.949
27 mar 202471,3972,2371,3972,2371,8610.094
26 mar 202471,3371,3370,8570,8770,5014.525
25 mar 202471,0971,2470,9670,9670,5916.361
22 mar 202471,5271,5671,0371,0370,6612.843
21 mar 202471,2571,6271,2571,4971,1216.444
21 mar 20240.326783 Dividendo
20 mar 202470,3871,2370,3871,2370,5415.224
19 mar 202469,9970,5669,9970,5669,8718.505
18 mar 202470,0570,2269,8070,0669,3829.067
15 mar 202469,4770,0769,4769,9069,2220.835
14 mar 202470,6770,6769,3269,8569,1715.515
13 mar 202470,5570,8970,5570,6869,9923.295
12 mar 202470,6770,6970,3070,4969,8017.112
11 mar 202470,2570,6070,1970,5969,9026.976
08 mar 202470,5570,7270,3170,3669,6851.372
07 mar 202470,1570,4870,1570,3769,6925.753
06 mar 202469,9969,9969,6569,8569,1719.585
05 mar 202469,3769,9769,2369,4068,7210.326
04 mar 202469,4969,8369,4169,7169,0324.021
01 mar 202469,2269,3568,7669,3568,6811.418
29 feb 202468,7369,0368,6868,9268,2576.149
28 feb 202468,2568,7368,2568,5967,9210.192
27 feb 202468,5468,5468,2868,5267,8511.681
26 feb 202468,1868,6068,0668,1067,4425.441
23 feb 202468,3568,6468,2668,4267,7516.879
22 feb 202468,0668,3267,8568,2067,5415.138
21 feb 202467,4567,8667,4567,8567,19111.757
20 feb 202467,4167,6667,3667,5166,8514.177
16 feb 202467,4567,9667,4567,6066,9412.538
15 feb 202467,2067,9067,2067,9067,2415.472
14 feb 202466,6966,7466,2966,7066,059576
13 feb 202466,4866,7265,6766,2265,5821.746
12 feb 202466,8367,6566,7967,5566,8922.212
09 feb 202466,8666,8666,4166,8266,1723.169
08 feb 202466,6666,7966,3666,7566,1012.971
07 feb 202466,6966,8366,4266,6766,0217.580
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...