U.S. markets close in 4 hours 16 minutes

iShares Russell 2000 Value ETF (IWN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
155.40-1.38 (-0.88%)
A partir del 11:44AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024157.33157.33154.94155.40155.40262,572
22 may 2024157.49157.82156.12156.78156.78446,400
21 may 2024157.67158.47157.58158.12158.121,073,600
20 may 2024158.64159.54158.19158.19158.19994,400
17 may 2024158.51158.92158.06158.71158.711,376,100
16 may 2024158.69159.11158.28158.37158.371,108,200
15 may 2024159.45159.85158.29158.93158.931,235,600
14 may 2024157.86158.66157.17157.81157.811,294,800
13 may 2024157.31157.81156.22156.30156.301,012,000
10 may 2024157.47157.65155.48156.19156.192,327,200
09 may 2024155.54157.30155.26157.15157.15843,000
08 may 2024154.24155.37153.99155.37155.371,819,900
07 may 2024156.00156.76155.63155.63155.63547,900
06 may 2024155.38156.08155.18155.65155.65878,200
03 may 2024155.14156.00153.71154.21154.211,115,100
02 may 2024151.97153.02150.61152.88152.881,205,700
01 may 2024149.30152.81149.17149.82149.821,663,000
30 abr 2024150.99151.14148.91149.04149.04970,900
29 abr 2024151.58152.47151.39152.05152.051,088,900
26 abr 2024150.40151.61150.01151.14151.14647,900
25 abr 2024149.85150.47148.23150.18150.18979,700
24 abr 2024151.21151.70150.07151.28151.281,082,400
23 abr 2024149.48152.43149.26151.74151.741,164,700
22 abr 2024148.55150.32147.66149.51149.511,515,100
19 abr 2024146.00148.09145.71147.78147.783,767,100
18 abr 2024146.68148.09145.71146.33146.33943,800
17 abr 2024148.41148.65146.03146.03146.031,163,400
16 abr 2024147.52148.21146.28147.30147.30900,500
15 abr 2024151.05151.62147.81148.60148.601,611,100
12 abr 2024151.88152.53149.65150.38150.38889,500
11 abr 2024152.54153.00150.78152.59152.59811,400
10 abr 2024152.62153.53150.52151.58151.581,706,400
09 abr 2024156.42156.91155.12156.46156.461,226,500
08 abr 2024155.75156.18155.00155.66155.66913,600
05 abr 2024153.91155.51153.55154.80154.801,073,700
04 abr 2024156.96157.42153.69154.17154.17876,800
03 abr 2024154.04155.77153.71155.41155.41779,600
02 abr 2024155.30155.46153.59154.41154.41833,000
01 abr 2024159.35159.35156.90157.07157.071,048,300
28 mar 2024158.12159.81158.08158.81158.811,302,600
27 mar 2024155.21157.90155.03157.85157.851,469,400
26 mar 2024155.55155.92153.92154.03154.031,548,700
25 mar 2024155.02156.04154.60154.61154.611,161,200
22 mar 2024156.94157.16154.37154.42154.421,312,000
21 mar 2024155.98157.27155.75156.78156.78963,300
21 mar 20240.567 Dividendo
20 mar 2024151.57156.33151.27155.45154.881,286,500
19 mar 2024150.55152.52150.44152.11151.561,675,600
18 mar 2024151.99151.99150.59150.84150.291,978,200
15 mar 2024149.98152.23149.98151.63151.081,784,900
14 mar 2024153.38153.38149.68150.82150.272,583,600
13 mar 2024153.23154.74153.13153.69153.131,547,900
12 mar 2024153.90154.22152.40153.34152.781,601,600
11 mar 2024154.31155.05153.54154.04153.48912,500
08 mar 2024155.88157.19154.11154.76154.201,336,600
07 mar 2024154.58155.74154.35154.53153.971,212,900
06 mar 2024154.09154.09152.66153.41152.851,494,600
05 mar 2024152.51153.99152.27152.74152.181,296,800
04 mar 2024154.49154.97152.94153.10152.541,411,000
01 mar 2024153.27154.33151.96154.10153.541,037,700
29 feb 2024153.58154.50152.13153.00152.441,360,400
28 feb 2024151.86152.81151.28151.63151.08892,800
27 feb 2024152.46153.09152.08152.69152.131,231,700
26 feb 2024150.52152.01150.04151.16150.61648,200
23 feb 2024150.52151.85149.76150.81150.26564,100
22 feb 2024150.49150.93149.55150.48149.931,509,800
21 feb 2024149.82150.59149.37150.43149.881,301,300
20 feb 2024150.73151.56149.99150.52149.972,154,500
16 feb 2024151.86153.81151.63152.33151.771,821,100
15 feb 2024151.22154.34151.03154.02153.461,335,300
14 feb 2024149.14150.35147.78149.92149.372,071,000
13 feb 2024148.37149.04145.65147.01146.472,436,200
12 feb 2024150.61153.93150.61153.38152.821,311,900
09 feb 2024149.15150.47148.01150.33149.781,046,700
08 feb 2024146.64148.67146.12148.56148.02810,200
07 feb 2024147.61147.61145.63146.63146.102,353,400
06 feb 2024146.00147.59145.37147.12146.581,966,700
05 feb 2024146.80146.98144.75146.03145.501,965,200
02 feb 2024147.59149.08146.81148.26147.721,488,000
01 feb 2024149.18149.88146.38149.51148.961,916,700
31 ene 2024151.63152.96148.01148.14147.601,907,400
30 ene 2024152.36153.09151.80152.26151.70989,200
29 ene 2024151.35153.25150.34153.21152.651,609,900
26 ene 2024151.68152.51150.55151.25150.70670,600
25 ene 2024151.64152.16149.56150.97150.42563,800
24 ene 2024152.27152.64149.29149.47148.921,219,500
23 ene 2024152.52152.97150.14150.57150.021,040,600
22 ene 2024149.36151.50149.36151.40150.851,576,600
19 ene 2024147.76148.48145.59148.36147.82803,600
18 ene 2024146.88146.89144.92146.78146.241,271,800
17 ene 2024144.75146.45144.20145.61145.081,386,300
16 ene 2024147.96148.34146.48146.87146.331,514,300
12 ene 2024151.28152.12148.72149.29148.75786,700
11 ene 2024149.99150.11147.66149.45148.901,381,300
10 ene 2024150.27150.88149.21150.63150.08682,200
09 ene 2024150.49151.08149.47150.40149.851,058,100
08 ene 2024150.05152.33149.29152.33151.771,137,200
05 ene 2024149.63152.00149.11150.20149.651,278,400
04 ene 2024151.08151.87150.42150.54149.991,435,100
03 ene 2024153.36153.39150.64150.90150.351,384,000
*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...