U.S. markets closed

iShares S&P Small Cap 600 UCITS ETF USD (Dist) (IDP6.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
86.30+0.04 (+0.05%)
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202486.3586.3686.2086.3086.3010,906
03 jul 202486.2486.7386.2486.2686.2611,323
02 jul 202485.6486.2385.3086.1986.1914,328
01 jul 202486.9187.0385.6285.6285.6222,233
28 jun 202486.0886.9786.0586.5286.5220,918
27 jun 202485.3485.8685.3085.3085.3018,448
26 jun 202485.4485.5385.0085.3285.323,141
25 jun 202486.1286.2885.3485.3485.343,600
24 jun 202485.7586.6785.6786.7386.737,205
21 jun 202485.4885.8185.2385.3985.395,667
20 jun 202485.8185.9785.4785.8785.875,334
19 jun 202485.7785.7785.5085.5085.503,281
18 jun 202485.9585.9785.5385.7385.731,124
17 jun 202484.4785.5284.4784.6484.6423,208
14 jun 202485.8186.1184.5984.8984.893,477
13 jun 202486.8287.4685.7285.9485.9439,657
12 jun 202486.3588.5085.7588.1188.1134,162
11 jun 202486.0086.0785.0985.4085.407,604
10 jun 202486.5286.5285.2585.6985.6916,917
07 jun 202487.7087.7086.3386.5386.534,633
06 jun 202487.8488.1687.5687.7687.764,764
05 jun 202487.2487.7487.0087.7487.747,543
04 jun 202488.0288.1587.4687.3387.3310,398
03 jun 202489.1789.9588.4488.4888.4814,467
31 may 202487.8288.2887.3787.8987.8914,420
30 may 202486.4887.8286.4887.8287.823,834
29 may 202487.4787.6286.5086.7286.722,977
28 may 202488.3488.8087.9688.1488.1422,793
24 may 202487.3188.0187.0487.9587.957,361
23 may 202488.5788.9187.6887.7487.749,288
22 may 202488.8789.1188.7688.8388.836,575
21 may 202489.1489.1788.6689.1189.1116,601
20 may 202488.7289.6888.7289.6989.6915,636
17 may 202489.2989.3789.0889.2289.2297,951
16 may 202489.5789.8589.2589.3989.3918,473
15 may 202489.5390.4089.3489.7589.753,925
14 may 202488.3889.6988.1389.2689.269,828
13 may 202488.3489.0788.3388.7888.7810,400
10 may 202488.7489.0487.9887.9887.987,791
09 may 202487.3588.1887.2988.0788.072,100
08 may 202487.6887.6886.8187.4487.4421,323
07 may 202487.7988.4187.5788.3488.347,324
03 may 202485.8487.4385.6986.6386.632,952
02 may 202485.2785.6885.0085.3785.374,487
01 may 202484.4884.8284.1484.5884.584,307
30 abr 202485.7886.0385.0685.2185.213,417
29 abr 202485.6786.2485.6085.9385.932,083
26 abr 202484.5785.8084.5785.3385.339,925
25 abr 202486.0186.1584.2284.3584.3540,398
24 abr 202485.6285.7785.1585.1785.175,712
23 abr 202484.2885.5983.9085.5985.595,792
22 abr 202484.0484.4283.4483.7383.739,433
19 abr 202482.5283.5482.0483.4583.4517,297
18 abr 202483.0683.7082.7283.7083.704,892
17 abr 202483.5184.2083.0883.0883.085,036
16 abr 202483.5783.6882.7283.3683.3622,299
15 abr 202484.7885.3484.0684.3384.3324,460
12 abr 202486.0186.0384.7485.0385.0310,409
11 abr 202485.3886.2584.6785.2185.2116,581
10 abr 202488.4688.7385.4385.9285.927,211
09 abr 202487.7088.2787.4587.7187.7110,639
08 abr 202486.8987.9886.8787.7887.7812,540
05 abr 202487.1287.2586.3686.9386.939,483
04 abr 202487.7788.5587.7788.4288.426,859
03 abr 202487.3387.7686.7987.7087.7016,835
02 abr 202488.7188.9387.0587.0487.047,906
28 mar 202488.9189.9488.8789.8889.8813,564
27 mar 202487.4688.3187.3588.4688.468,524
26 mar 202487.3087.8886.9887.2287.229,106
25 mar 202487.2487.7687.0287.4787.4713,560
22 mar 202488.5188.6887.4187.5487.544,546
21 mar 202488.0188.4587.5888.1988.1917,581
20 mar 202485.7386.1685.5685.9885.986,479
19 mar 202485.4385.9085.0886.1086.1013,232
18 mar 202486.1386.1385.2585.8285.8211,031
15 mar 202485.5286.1585.3385.3585.3516,313
14 mar 202486.8286.8385.2685.4685.465,886
13 mar 202486.5287.0886.4586.8886.8816,228
12 mar 202486.8387.3386.1886.4786.4720,874
11 mar 202487.0787.3986.3886.7286.7211,741
08 mar 202487.3990.0087.0987.6687.66283,919
07 mar 202486.2487.6685.9487.3987.395,851
06 mar 202486.4187.1286.3186.6286.6222,643
05 mar 202486.6686.9786.3286.8686.8611,580
04 mar 202486.9287.6286.7686.9786.97100,008
01 mar 202486.5787.2486.1686.9286.9210,091
29 feb 202486.3987.6186.0286.3886.38179,463
28 feb 202486.7086.8186.0186.5186.518,064
27 feb 202486.0886.9286.0886.9686.9613,741
26 feb 202485.8886.5385.7286.1786.175,043
23 feb 202485.8086.0785.2785.9585.9529,438
22 feb 202485.7486.0485.4285.7485.743,779
21 feb 202486.1086.1085.3085.4085.407,564
20 feb 202486.0086.4885.7086.1886.1811,846
19 feb 202486.5586.8686.2586.2186.2139,235
16 feb 202487.5087.7186.3287.2587.2518,972
15 feb 202485.9886.8885.7386.6886.6815,675
14 feb 202484.4584.9884.2484.8884.8830,952
13 feb 202487.5087.5083.7685.0585.0515,229
12 feb 202485.6187.3085.5887.3087.309,909
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...