U.S. markets closed

iShares Russell Mid-Cap Value ETF (IWS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
123.79-0.78 (-0.63%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024124.19124.43123.41123.79123.79158,700
21 may 2024124.22124.57124.16124.57124.57145,800
20 may 2024124.53124.95124.34124.59124.59228,700
17 may 2024124.27124.68124.15124.51124.51165,900
16 may 2024124.91125.12124.25124.25124.25180,400
15 may 2024124.91125.17124.54125.13125.13198,400
14 may 2024123.92124.32123.54124.04124.04170,100
13 may 2024123.98124.33123.27123.30123.30377,900
10 may 2024123.78123.88123.20123.38123.381,199,100
09 may 2024122.23123.50122.23123.50123.50164,200
08 may 2024121.73122.32121.64122.22122.22299,600
07 may 2024122.30122.75122.23122.24122.24329,300
06 may 2024121.61122.04121.41122.04122.04203,900
03 may 2024121.14121.44120.35120.70120.70225,900
02 may 2024119.73120.05118.39119.74119.74248,000
01 may 2024118.59120.50118.29118.77118.77692,100
30 abr 2024120.24120.44118.82118.86118.86202,500
29 abr 2024120.34120.98120.30120.76120.76343,300
26 abr 2024119.79120.41119.56119.99119.99155,300
25 abr 2024119.25120.07118.37119.79119.79200,600
24 abr 2024119.75120.36119.33119.97119.97204,100
23 abr 2024118.80120.20118.74119.86119.863,583,800
22 abr 2024118.11119.38117.51118.80118.803,667,700
19 abr 2024117.37118.24117.25117.65117.65289,400
18 abr 2024117.86118.43117.00117.31117.31265,700
17 abr 2024118.31118.63117.07117.41117.41336,400
16 abr 2024118.23118.34117.16117.75117.75426,700
15 abr 2024120.97121.31118.16118.57118.571,240,900
12 abr 2024121.06121.40119.55119.89119.89337,300
11 abr 2024122.18122.24120.97121.73121.73268,900
10 abr 2024122.23122.81121.42121.90121.90291,600
09 abr 2024124.38124.58123.13124.25124.25244,500
08 abr 2024123.87124.35123.61123.97123.97607,200
05 abr 2024122.49123.69122.45123.40123.40395,500
04 abr 2024124.75125.01122.22122.45122.45272,200
03 abr 2024123.09123.94123.09123.84123.84308,400
02 abr 2024123.62123.67122.96123.28123.28265,600
01 abr 2024125.51125.51124.39124.40124.40322,000
28 mar 2024125.01125.64125.00125.33125.33274,700
27 mar 2024123.55124.89123.52124.89124.89304,000
26 mar 2024123.34123.48122.75122.83122.83438,500
25 mar 2024123.12123.49122.86122.86122.86963,900
22 mar 2024123.98124.16122.85122.85122.85425,900
21 mar 2024123.20124.17123.20123.82123.82559,800
21 mar 20240.385 Dividendo
20 mar 2024121.61123.28121.41123.15122.76420,500
19 mar 2024120.77121.75120.75121.66121.28418,700
18 mar 2024121.16121.42120.62120.99120.611,187,200
15 mar 2024120.24121.32120.24120.92120.54334,600
14 mar 2024121.97122.20119.97120.78120.401,060,900
13 mar 2024121.92122.62121.81122.12121.74257,900
12 mar 2024121.91122.19121.27122.02121.64278,600
11 mar 2024121.41121.93120.97121.72121.34314,000
08 mar 2024122.31122.87121.51121.71121.33774,600
07 mar 2024121.56122.10121.53121.99121.61428,100
06 mar 2024120.99121.32120.52120.93120.55813,000
05 mar 2024120.44121.15119.78120.16119.78826,400
04 mar 2024120.49121.16120.48120.83120.451,185,200
01 mar 2024119.68120.41119.18120.38120.00434,300
29 feb 2024119.64119.86118.88119.57119.20350,400
28 feb 2024118.48119.28118.28118.87118.50523,200
27 feb 2024118.67118.86118.40118.83118.46280,700
26 feb 2024118.34118.89118.01118.10117.73724,900
23 feb 2024118.25118.79118.10118.50118.13959,700
22 feb 2024117.55118.38117.43118.09117.72520,700
21 feb 2024116.40117.08116.27117.01116.64408,000
20 feb 2024116.42116.89116.34116.72116.36656,300
16 feb 2024117.25117.95117.01117.10116.73592,000
15 feb 2024116.75117.94116.75117.79117.42441,400
14 feb 2024115.61116.30115.14116.11115.75499,700
13 feb 2024114.99115.14113.80114.68114.32404,100
12 feb 2024116.15117.45116.07117.10116.73547,500
09 feb 2024115.81116.14115.33116.13115.77457,500
08 feb 2024115.37115.83115.07115.83115.47248,900
07 feb 2024115.32115.69114.57115.33114.97246,000
06 feb 2024114.20114.98113.91114.87114.51273,600
05 feb 2024114.61114.64113.55114.09113.73686,100
02 feb 2024114.86115.95114.17115.39115.03760,800
01 feb 2024114.64115.65113.56115.65115.29376,200
31 ene 2024115.75116.10114.16114.17113.81775,900
30 ene 2024115.68116.18115.45115.81115.45421,100
29 ene 2024115.12116.01114.78116.01115.651,051,800
26 ene 2024115.23115.64114.93115.15114.79255,200
25 ene 2024114.98115.20114.23115.07114.71337,100
24 ene 2024115.47115.61113.83113.86113.50470,400
23 ene 2024115.18115.49114.30114.66114.30296,400
22 ene 2024114.34115.28114.34114.83114.47415,000
19 ene 2024113.26114.11112.45113.97113.61302,100
18 ene 2024112.81113.06111.92112.99112.64500,000
17 ene 2024112.42113.19111.93112.43112.08258,900
16 ene 2024113.72113.85113.12113.54113.191,011,000
12 ene 2024115.30115.39114.09114.42114.06364,800
11 ene 2024114.91115.08113.70114.58114.22815,200
10 ene 2024114.75115.34114.42115.08114.72352,800
09 ene 2024114.88115.29114.50114.93114.57453,700
08 ene 2024114.37115.66113.98115.64115.28912,700
05 ene 2024113.57114.98113.40114.37114.01480,000
04 ene 2024114.11114.69113.88113.95113.59490,100
03 ene 2024115.18115.18113.98114.02113.66484,100
02 ene 2024115.69116.62115.40116.05115.69556,000
*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...