U.S. markets close in 2 hours 39 minutes

iShares MSCI Water Management Multisector ETF (IWTR)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.35-0.18 (-0.55%)
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202432.3532.3532.3532.3532.351,257
16 jul 202432.5832.5832.5332.5332.53204
15 jul 202432.0732.0731.9631.9631.96838
12 jul 202431.9032.0931.9032.0532.05459
11 jul 202431.8231.8231.7231.7231.72165
10 jul 202431.4031.6331.3531.6331.631,430
09 jul 202431.2631.2631.2331.2331.23138
08 jul 202431.2931.4431.2931.3031.30916
05 jul 202431.1031.1031.1031.1031.1072
03 jul 202430.9030.9030.9030.9030.902
02 jul 202430.5230.5230.5230.5230.5291
01 jul 202430.5030.5030.3430.3430.34493
28 jun 202430.5730.5730.5730.5730.5727
27 jun 202430.6530.6530.5530.5530.55555
26 jun 202430.5130.5730.5130.5730.57241
25 jun 202430.6930.7430.6930.7430.74118
24 jun 202430.8730.9230.8730.9230.92198
21 jun 202430.7630.8330.7630.8330.83122
20 jun 202430.7830.8330.7830.8330.83190
18 jun 202430.8030.9230.8030.9230.921,136
17 jun 202430.8030.8030.6930.6930.69312
14 jun 202430.6030.6030.5430.5830.58295
13 jun 202430.9530.9530.8530.9130.911,322
12 jun 202431.0231.0631.0231.0631.06163
11 jun 202430.6230.6230.6230.6230.625
11 jun 20240.258517 Dividendo
10 jun 202430.9331.0330.9331.0030.75650
07 jun 202430.9330.9330.9330.9330.6794
06 jun 202431.1431.1431.1431.1430.8813
05 jun 202431.2731.2731.2731.2731.0164
04 jun 202430.9030.9030.9030.9030.6414
03 jun 202431.2231.2231.2231.2230.9521
31 may 202431.3331.3331.3331.3331.0775
30 may 202431.0931.1731.0931.1730.91169
29 may 202431.2031.2031.0131.0130.76365
28 may 202431.5531.5531.5531.5531.2833
24 may 202431.7231.9331.7231.9331.66195
23 may 202432.0532.0531.6431.7031.44440
22 may 202432.1432.1432.0232.0231.75446
21 may 202432.1432.1432.1432.1431.87171
20 may 202432.2032.2032.2032.2031.9353
17 may 202432.1132.1232.1132.1231.85154
16 may 202432.1532.2032.1232.2031.93333
15 may 202432.0932.1732.0932.1631.89596
14 may 202431.8631.9431.8631.8731.61506
13 may 202431.9931.9931.6631.7031.441,367
10 may 202431.7031.7331.7031.7231.461,220
09 may 202431.4631.4631.4531.4531.19131
08 may 202431.2831.3131.2531.3131.05623
07 may 202431.2031.2031.1431.1430.88463
06 may 202430.8330.9230.8330.9230.66800
03 may 202430.7430.7430.6030.6130.351,493
02 may 202430.3830.3830.3830.3830.1376
01 may 202429.9129.9129.9129.9129.6639
30 abr 202430.1030.1030.1030.1029.8552
29 abr 202430.3530.3630.3530.3630.10200
26 abr 202430.1730.1830.1730.1829.921,505
25 abr 202429.8129.9729.8129.9329.681,121
24 abr 202430.0330.0830.0330.0529.80504
23 abr 202429.8929.8929.8929.8929.6429
22 abr 202429.6929.6929.5529.5529.31472
19 abr 202429.3829.3829.3829.3829.1368
18 abr 202429.5029.5029.5029.5029.2511
17 abr 202429.4729.4729.4229.4229.17330
16 abr 202429.4829.5429.4829.4929.25447
15 abr 202430.1430.1429.6829.6829.43295
12 abr 202429.8629.8629.8629.8629.6154
11 abr 202430.3630.3630.3630.3630.1082
10 abr 202430.3330.3330.2630.2730.02481
09 abr 202430.7230.7230.7230.7230.46103
08 abr 202430.6030.6030.6030.6030.3444
05 abr 202430.5030.5030.5030.5030.254
04 abr 202430.7030.7030.4730.4730.211,930
03 abr 202430.6730.6730.6730.6730.425
02 abr 202430.5230.5230.5230.5230.272
01 abr 202430.6830.6830.6830.6830.4315
28 mar 202430.8430.8430.8430.8430.584
27 mar 202430.8130.8130.8130.8130.561
26 mar 202430.5530.5530.5530.5530.2942
25 mar 202430.4730.4730.4730.4730.2112
22 mar 202430.6630.6630.6630.6630.4031
21 mar 202430.7530.7530.7530.7530.4991
20 mar 202430.5530.5530.5530.5530.3068
19 mar 202430.0830.0830.0830.0829.8365
18 mar 202430.1030.1030.0930.0929.84527
15 mar 202429.9630.0929.9630.0029.75602
14 mar 202430.0830.1630.0830.1629.91359
13 mar 202430.2430.2430.2430.2429.99128
12 mar 202430.3030.3030.3030.3030.055
11 mar 202430.2130.2130.1830.1829.92235
08 mar 202430.3230.3230.3230.3230.0717
07 mar 202430.2730.2730.2730.2730.0222
06 mar 202430.0330.0330.0330.0329.787
05 mar 202429.7929.7929.7929.7929.54327
04 mar 202430.0630.0630.0630.0629.8120
01 mar 202429.9329.9329.9329.9329.68323
29 feb 202429.7029.7029.7029.7029.45242
28 feb 202429.6929.6929.6929.6929.4424
27 feb 202432.5132.5129.6929.7329.481,170
26 feb 202429.5929.5929.5929.5929.3434
*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...