U.S. markets open in 5 hours 14 minutes

iShares Russell Mid-Cap ETF (IWR)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
81.11-0.48 (-0.59%)
Al cierre: 04:00PM EDT
81.08 -0.03 (-0.04%)
Fuera de horario: 06:04PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202481.6281.6280.8481.1181.112,274,600
24 jun 202481.3382.0681.2881.5981.591,049,500
21 jun 202481.1981.3080.6481.2781.27727,100
20 jun 202481.1181.4580.9481.2081.20844,400
18 jun 202480.9681.3880.9681.2981.291,240,500
17 jun 202480.3481.1180.1081.0081.00892,400
14 jun 202480.6480.7579.9580.5280.52744,900
13 jun 202481.5581.5680.7781.2281.22867,800
12 jun 202482.0082.3181.4481.6681.66713,100
11 jun 202480.7780.9780.2480.8280.82733,200
11 jun 20240.211 Dividendo
10 jun 202480.6581.4580.5681.3281.11966,400
07 jun 202480.8781.4080.6580.8980.68574,600
06 jun 202481.5281.7481.1481.3581.14583,900
05 jun 202481.2181.6580.7681.6581.44649,500
04 jun 202480.9881.2380.6080.7980.581,254,200
03 jun 202482.2282.2480.6581.3181.101,053,400
31 may 202481.3981.9480.6781.9181.70852,700
30 may 202480.8681.3680.8081.1780.96976,400
29 may 202481.0381.0680.7480.7980.58536,900
28 may 202482.5582.5881.5781.7981.58719,700
24 may 202482.1282.5781.9782.4582.241,148,200
23 may 202483.1083.1081.5881.6781.46646,300
22 may 202483.1383.3082.5782.8382.621,093,300
21 may 202483.1283.2783.0083.2583.03645,900
20 may 202483.3083.5783.1783.3683.14764,900
17 may 202483.1483.3182.9983.2983.07682,800
16 may 202483.5383.6883.1483.1982.971,900,200
15 may 202483.3983.6483.1783.5983.37775,400
14 may 202482.6582.9482.3882.7682.55791,800
13 may 202482.7282.9482.2182.2582.041,026,800
10 may 202482.6882.7382.2682.4182.20767,600
09 may 202481.5982.3481.5482.3282.11988,300
08 may 202481.3881.6681.2681.5681.351,856,700
07 may 202481.8282.1081.7581.7781.56716,100
06 may 202481.3581.7481.1781.7281.51847,100
03 may 202481.1081.2880.5380.7880.57986,200
02 may 202480.1480.4079.2180.2079.991,234,700
01 may 202479.5180.7979.2479.4879.271,433,400
30 abr 202480.6380.7579.5979.6279.41794,400
29 abr 202480.6881.0980.6080.9880.771,127,100
26 abr 202480.3080.7980.1580.5280.31790,500
25 abr 202479.9080.4879.2480.2780.06924,700
24 abr 202480.4180.7679.9280.4180.201,128,400
23 abr 202479.6180.5679.5480.3780.161,608,300
22 abr 202479.0679.8378.6079.3879.171,637,100
19 abr 202478.6979.1878.3678.6678.461,112,000
18 abr 202479.1279.5078.4678.7178.511,333,000
17 abr 202479.6579.6578.6178.8278.623,448,700
16 abr 202479.4579.6178.8079.1378.923,219,800
15 abr 202481.3181.5179.3579.6079.392,269,900
12 abr 202481.4481.6280.3780.6280.413,768,400
11 abr 202482.1282.2181.3581.9181.702,406,200
10 abr 202481.8682.4781.6081.9181.701,198,100
09 abr 202483.4383.5482.5583.2783.053,035,400
08 abr 202483.0583.3882.8883.1282.901,567,500
05 abr 202482.1383.0282.0282.7782.562,793,100
04 abr 202483.6883.8181.8982.0481.831,685,500
03 abr 202482.5583.1382.5582.9682.741,314,100
02 abr 202482.9382.9482.4582.6982.483,023,700
01 abr 202484.1284.2683.4883.5483.321,218,200
28 mar 202484.0184.3384.0184.0983.87808,000
27 mar 202483.2583.8983.1683.8983.671,985,300
26 mar 202483.0183.1382.6782.6982.481,242,800
25 mar 202482.7983.0582.6982.6982.483,211,000
22 mar 202483.4383.4882.7482.7582.541,322,200
21 mar 202483.1083.6683.0583.3583.13827,900
21 mar 20240.218 Dividendo
20 mar 202481.9483.0281.8582.8582.421,287,300
19 mar 202481.2782.0081.2781.9881.55754,000
18 mar 202481.7081.7981.3081.4781.04803,900
15 mar 202481.0881.7180.9481.3480.921,298,200
14 mar 202482.2782.3880.9181.4781.041,139,800
13 mar 202482.2082.6482.0982.2981.86796,800
12 mar 202482.1082.3781.6982.2381.80869,700
11 mar 202481.8682.1081.4981.9881.55973,800
08 mar 202482.5482.9581.9282.0281.591,075,200
07 mar 202482.1082.4482.0682.3381.90826,700
06 mar 202481.6181.9081.3581.6581.221,155,400
05 mar 202481.3581.6580.6880.9780.55780,800
04 mar 202481.4781.8581.3881.6281.19832,300
01 mar 202480.9281.4080.4981.3980.971,056,300
29 feb 202480.9081.0080.3680.8180.392,318,500
28 feb 202480.0380.5979.9580.3579.93567,700
27 feb 202480.2380.3780.0980.3379.91633,000
26 feb 202480.0280.3979.8579.9779.55979,200
23 feb 202480.0080.2979.8180.0779.65746,500
22 feb 202479.4879.9779.2779.8079.38919,700
21 feb 202478.5678.8978.3678.8878.47977,300
20 feb 202478.7278.9378.5678.8378.421,605,500
16 feb 202479.3879.8679.1979.2778.861,469,600
15 feb 202479.0679.7779.0679.6879.261,171,400
14 feb 202478.2778.8077.9878.7078.29997,700
13 feb 202477.6778.0277.0477.6077.191,205,600
12 feb 202478.7279.4578.7279.1278.71728,400
09 feb 202478.5478.7978.2778.7478.331,255,800
08 feb 202478.0478.5077.9778.4378.021,082,900
07 feb 202477.8978.2677.4478.0077.59946,900
06 feb 202477.0977.5676.9777.5277.12854,100
05 feb 202477.2577.2576.4976.9276.52951,600
*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...