U.S. markets closed

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
262.53-0.48 (-0.18%)
Al cierre: 04:00PM EDT
262.53 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024264.41265.71260.88262.53262.53603,200
27 jun 2024260.34263.11259.70263.01263.01220,600
26 jun 2024259.00260.41258.30259.46259.46226,300
25 jun 2024260.31260.58258.93260.34260.34347,100
24 jun 2024260.22262.31259.89260.18260.18274,000
21 jun 2024259.11260.39257.36260.22260.22239,200
20 jun 2024261.04262.70258.26259.37259.37232,600
18 jun 2024260.20262.21260.02261.17261.17541,500
17 jun 2024257.56261.35256.47260.21260.21349,400
14 jun 2024259.31259.60256.86258.17258.17431,000
13 jun 2024263.57263.84260.34262.07262.07254,000
12 jun 2024266.62268.50263.25264.14264.14345,100
11 jun 2024258.62260.42256.90260.02260.02117,200
11 jun 20240.371 Dividendo
10 jun 2024257.56261.31256.84261.13260.76176,600
07 jun 2024259.97262.06258.64259.40259.03137,800
06 jun 2024263.57264.31261.73262.42262.05214,100
05 jun 2024261.15264.64260.15264.49264.11186,200
04 jun 2024261.10261.60259.08259.33258.96190,000
03 jun 2024266.00266.23260.25262.77262.40619,800
31 may 2024263.81265.40260.00263.62263.25551,100
30 may 2024262.50264.20261.60262.74262.37239,900
29 may 2024261.12261.99260.66261.10260.73191,000
28 may 2024266.79266.79262.85264.56264.18224,900
24 may 2024263.13264.67261.93264.39264.01216,400
23 may 2024266.92266.92259.67261.10260.73364,400
22 may 2024265.98267.09263.70264.76264.38225,000
21 may 2024266.35267.25265.96266.77266.39247,100
20 may 2024265.56267.61264.95267.35266.97242,700
17 may 2024266.45266.45263.94265.15264.77510,900
16 may 2024267.75267.75265.43265.43265.05235,300
15 may 2024267.08268.06265.10267.96267.58224,300
14 may 2024262.76264.16262.31263.49263.12472,000
13 may 2024262.34262.80260.45260.53260.16255,100
10 may 2024263.15263.33259.41259.92259.55274,200
09 may 2024260.19262.17259.42261.92261.55282,500
08 may 2024259.34260.81259.08260.10259.73289,200
07 may 2024261.69263.48260.90262.30261.93147,800
06 may 2024259.05261.18259.05261.01260.64245,400
03 may 2024258.60259.53255.92256.87256.51266,000
02 may 2024253.03254.45249.41254.34253.98329,200
01 may 2024249.62255.23247.87249.58249.23283,800
30 abr 2024253.12254.02250.12250.32249.96260,700
29 abr 2024254.17256.08253.98255.74255.38337,400
26 abr 2024251.07253.76250.16253.09252.73259,400
25 abr 2024247.78250.33246.41249.86249.51237,900
24 abr 2024253.14253.65249.74251.27250.91284,500
23 abr 2024248.13253.48248.09252.37252.01389,200
22 abr 2024246.36249.04244.74247.92247.57330,400
19 abr 2024245.60248.04242.92245.29244.941,526,600
18 abr 2024248.94251.25246.55246.94246.59363,800
17 abr 2024252.53253.03248.00248.02247.67444,500
16 abr 2024249.65252.49248.50251.24250.88415,500
15 abr 2024256.24257.12250.10251.04250.68543,400
12 abr 2024259.32259.89253.99255.36255.00564,600
11 abr 2024259.99261.62258.27260.85260.48467,000
10 abr 2024258.16260.79256.77258.86258.49906,100
09 abr 2024264.84265.41262.14264.77264.39493,200
08 abr 2024264.87265.30262.61264.08263.70654,600
05 abr 2024261.29264.51260.57262.74262.37478,400
04 abr 2024268.13268.51261.24261.67261.30240,800
03 abr 2024262.15265.95261.51265.08264.70462,500
02 abr 2024265.00265.02261.98263.38263.01448,900
01 abr 2024271.31271.31267.96268.70268.32565,600
28 mar 2024271.47273.11270.67270.80270.42448,100
27 mar 2024268.30270.77266.39270.77270.39321,300
26 mar 2024268.22268.78265.50265.63265.25257,500
25 mar 2024265.79267.59265.62265.74265.36359,800
22 mar 2024267.89268.48265.03265.08264.70365,500
21 mar 2024267.10269.89267.06268.18267.80626,500
21 mar 20240.342 Dividendo
20 mar 2024260.59266.52259.84265.61264.89381,700
19 mar 2024258.52262.03257.59261.29260.58583,200
18 mar 2024263.80264.08260.39260.62259.91422,200
15 mar 2024261.24263.49261.15262.58261.87454,100
14 mar 2024267.42267.42260.25262.79262.08778,400
13 mar 2024266.32268.46266.32267.59266.87681,800
12 mar 2024266.20267.24263.90266.50265.78579,800
11 mar 2024267.74268.60265.22265.73265.01451,300
08 mar 2024271.55273.76267.21268.52267.79710,200
07 mar 2024268.73270.11268.17269.22268.49666,700
06 mar 2024268.20268.44265.20266.90266.18600,700
05 mar 2024266.20267.60263.12264.21263.49503,800
04 mar 2024270.07270.99268.29268.74268.01510,300
01 mar 2024265.00268.14264.06267.59266.87675,200
29 feb 2024266.64267.36262.26263.99263.28615,000
28 feb 2024262.84264.42261.89262.77262.06730,600
27 feb 2024263.03265.10262.22264.71263.99825,100
26 feb 2024257.48260.95257.19260.41259.71514,900
23 feb 2024257.45259.05255.83257.65256.951,049,100
22 feb 2024255.34258.15254.98257.40256.70889,200
21 feb 2024253.25254.12251.18253.06252.38747,100
20 feb 2024256.11256.76253.82255.44254.75690,500
16 feb 2024261.28262.42259.22259.44258.74777,600
15 feb 2024259.48264.03259.39263.53262.82598,600
14 feb 2024255.08258.02253.56257.61256.91617,900
13 feb 2024252.09254.90248.91250.81250.131,435,200
12 feb 2024258.01262.03258.01261.12260.41503,300
09 feb 2024253.69257.34252.97257.02256.32584,900
08 feb 2024247.88252.28247.31252.05251.37343,400
*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...