U.S. markets closed

iShares S&P Small-Cap 600 Growth ETF (IJT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
126.09+1.03 (+0.82%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024125.38126.38125.22126.09126.09191,600
25 abr 2024124.07125.24123.36125.06125.0692,000
24 abr 2024125.50126.24124.89125.37125.3757,700
23 abr 2024123.36126.09123.25125.72125.72221,100
22 abr 2024123.24124.05122.44123.36123.3681,200
19 abr 2024121.29122.83121.20122.21122.21191,300
18 abr 2024122.14123.30121.31121.57121.5796,500
17 abr 2024123.78123.82121.79121.84121.84102,600
16 abr 2024122.77123.73122.00123.10123.1097,200
15 abr 2024125.56125.82123.15123.65123.6562,500
12 abr 2024125.85126.37124.24124.78124.7868,300
11 abr 2024126.61126.72125.46126.58126.5847,300
10 abr 2024126.69127.11125.30125.85125.85104,600
09 abr 2024129.62129.70128.15129.34129.3465,000
08 abr 2024129.13129.42128.57129.01129.0154,900
05 abr 2024127.44128.82127.44128.36128.36102,900
04 abr 2024129.61130.01127.23127.66127.6685,700
03 abr 2024127.10128.92127.10128.61128.6198,400
02 abr 2024128.35128.61126.72127.61127.61181,100
01 abr 2024131.15131.15129.59129.82129.8284,200
28 mar 2024130.38131.48130.16130.73130.7398,000
27 mar 2024128.45129.86128.42129.86129.8676,800
26 mar 2024128.06128.31127.36127.46127.46133,400
25 mar 2024127.99128.73127.50127.55127.5588,500
22 mar 2024129.17129.51128.04128.06128.0666,600
21 mar 2024128.57129.66128.39129.36129.3673,700
21 mar 20240.219 Dividendo
20 mar 2024125.95128.50125.63127.85127.6370,900
19 mar 2024124.97126.50124.97126.21125.9963,900
18 mar 2024125.87126.00125.06125.23125.02195,700
15 mar 2024124.56125.59124.51125.40125.1981,200
14 mar 2024126.53126.53124.05125.09124.8878,700
13 mar 2024126.35127.09126.18126.59126.3767,200
12 mar 2024126.48126.71125.66126.29126.0767,100
11 mar 2024126.85127.19125.73126.43126.2182,500
08 mar 2024128.82129.36126.94127.33127.11283,700
07 mar 2024127.90128.62127.66127.81127.5988,900
06 mar 2024127.39127.39126.49126.81126.59111,900
05 mar 2024126.92127.57125.81126.24126.0275,000
04 mar 2024128.41128.63127.16127.30127.0890,600
01 mar 2024127.62128.04126.62127.86127.6467,900
29 feb 2024127.54127.89126.39126.91126.6992,100
28 feb 2024126.48127.15126.01126.39126.1777,500
27 feb 2024127.17127.59127.00127.39127.1773,800
26 feb 2024126.19126.99125.74126.59126.3777,100
23 feb 2024125.53126.68125.18126.14125.9286,500
22 feb 2024125.30125.68124.60125.43125.2293,600
21 feb 2024124.76124.90123.99124.89124.6890,100
20 feb 2024125.19125.57124.73125.10124.89131,600
16 feb 2024126.54127.82126.28126.38126.16183,200
15 feb 2024126.22128.09126.14127.84127.62247,500
14 feb 2024124.36125.56123.52125.16124.95100,200
13 feb 2024125.17125.17122.02122.82122.61145,600
12 feb 2024125.65127.55125.65127.01126.7996,900
09 feb 2024124.05125.46123.50125.41125.20112,000
08 feb 2024121.66123.63121.65123.56123.3593,700
07 feb 2024122.00122.38121.10121.82121.6180,200
06 feb 2024120.80121.80120.50121.58121.3769,600
05 feb 2024122.03122.03120.45121.20120.99194,200
02 feb 2024122.27123.63121.69122.98122.77235,000
01 feb 2024122.65123.38121.09123.31123.10109,800
31 ene 2024124.47125.09121.83121.87121.6695,900
30 ene 2024124.31125.16124.21124.69124.4893,800
29 ene 2024123.45125.15123.00125.08124.87111,100
26 ene 2024123.92124.31123.09123.55123.3482,000
25 ene 2024124.07124.53122.48123.53123.3285,200
24 ene 2024124.90124.97122.57122.73122.52139,200
23 ene 2024125.27125.52123.30123.74123.53403,700
22 ene 2024123.30124.73123.15124.52124.31137,200
19 ene 2024121.80122.39120.39122.39122.18180,700
18 ene 2024120.76121.20119.70121.12120.9188,300
17 ene 2024119.30120.12118.72119.97119.7699,500
16 ene 2024120.74121.15120.02120.55120.34163,600
12 ene 2024122.60122.80120.85121.36121.1566,700
11 ene 2024121.52121.75119.91121.37121.1675,500
10 ene 2024121.49121.83120.88121.77121.56145,100
09 ene 2024121.17121.67120.48121.35121.14253,700
08 ene 2024120.34122.41120.16122.39122.18189,800
05 ene 2024120.49121.91120.28120.52120.31108,500
04 ene 2024121.21122.17121.10121.10120.8992,300
03 ene 2024123.33123.33121.04121.25121.04226,900
02 ene 2024124.31125.13123.54124.24124.03179,700
29 dic 2023126.63126.80125.14125.14124.9393,100
28 dic 2023126.94127.12126.27126.75126.5395,300
27 dic 2023127.25127.70126.70127.26127.04291,400
26 dic 2023125.70126.98125.63126.76126.5498,600
22 dic 2023125.41126.08124.78125.48125.27173,500
21 dic 2023124.30124.80123.52124.64124.43171,400
20 dic 2023124.76126.05122.68122.68122.47164,300
20 dic 20230.283 Dividendo
19 dic 2023123.41125.36123.41125.22124.72148,500
18 dic 2023122.92123.27122.28122.53122.04245,700
15 dic 2023123.38123.73121.74122.17121.69180,600
14 dic 2023121.95123.81121.95123.12122.63138,700
13 dic 2023116.37120.17115.85120.14119.66102,200
12 dic 2023116.51116.79115.76116.46116.0094,600
11 dic 2023115.77116.64115.77116.56116.10104,600
08 dic 2023115.11116.50115.11116.02115.56151,400
07 dic 2023114.32115.33113.97115.30114.84102,300
06 dic 2023115.31116.53114.11114.27113.8287,900
*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...