U.S. markets open in 2 hours 15 minutes
F S&P 500
5,536.50 -0.50 (-0.01%) F Dow Jones
39,464.00 -62.00 (-0.16%) F Nasdaq
19,997.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,038.10 -6.80 (-0.33%) Petróleo
81.42 +0.59 (+0.73%) Oro
2,318.70 -12.10 (-0.52%)
iShares Russell Top 200 Growth ETF (IWY)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 212.81 | 214.54 | 212.52 | 214.40 | 214.40 | 1,167,700 |
| 24 jun 2024 | 213.45 | 214.46 | 211.67 | 211.80 | 211.80 | 306,400 |
| 21 jun 2024 | 214.65 | 215.31 | 213.46 | 214.12 | 214.12 | 203,100 |
| 20 jun 2024 | 216.93 | 217.23 | 213.74 | 214.76 | 214.76 | 367,300 |
| 18 jun 2024 | 215.99 | 216.31 | 215.31 | 216.14 | 216.14 | 233,200 |
| 17 jun 2024 | 213.77 | 216.86 | 213.35 | 215.97 | 215.97 | 403,500 |
| 14 jun 2024 | 212.56 | 213.77 | 212.42 | 213.74 | 213.74 | 232,400 |
| 13 jun 2024 | 213.24 | 213.45 | 211.57 | 212.81 | 212.81 | 263,700 |
| 12 jun 2024 | 210.61 | 213.00 | 210.08 | 211.54 | 211.54 | 349,100 |
| 11 jun 2024 | 206.49 | 208.68 | 205.75 | 208.65 | 208.65 | 3,105,000 |
| 11 jun 2024 | 0.194 Dividendo | |||||
| 10 jun 2024 | 205.81 | 206.94 | 205.42 | 206.77 | 206.58 | 2,711,100 |
| 07 jun 2024 | 206.13 | 207.23 | 205.45 | 205.98 | 205.79 | 179,900 |
| 06 jun 2024 | 206.47 | 206.84 | 205.53 | 206.19 | 206.00 | 169,400 |
| 05 jun 2024 | 203.71 | 205.94 | 203.35 | 205.93 | 205.74 | 325,400 |
| 04 jun 2024 | 201.41 | 202.49 | 200.60 | 202.25 | 202.06 | 250,700 |
| 03 jun 2024 | 201.37 | 201.70 | 199.08 | 201.44 | 201.25 | 370,900 |
| 31 may 2024 | 200.09 | 200.15 | 196.40 | 200.15 | 199.96 | 565,800 |
| 30 may 2024 | 201.63 | 201.63 | 199.00 | 199.37 | 199.18 | 195,500 |
| 29 may 2024 | 201.73 | 203.21 | 201.73 | 202.70 | 202.51 | 187,800 |
| 28 may 2024 | 202.83 | 203.39 | 202.02 | 203.39 | 203.20 | 206,300 |
| 24 may 2024 | 200.98 | 202.34 | 200.55 | 201.99 | 201.80 | 228,900 |
| 23 may 2024 | 202.85 | 203.04 | 199.78 | 200.32 | 200.13 | 318,600 |
| 22 may 2024 | 201.41 | 201.55 | 199.80 | 200.71 | 200.52 | 195,700 |
| 21 may 2024 | 200.29 | 201.51 | 200.12 | 201.48 | 201.29 | 178,100 |
| 20 may 2024 | 199.65 | 201.06 | 199.65 | 200.74 | 200.55 | 245,700 |
| 17 may 2024 | 200.02 | 200.02 | 198.85 | 199.65 | 199.46 | 158,600 |
| 16 may 2024 | 200.43 | 201.09 | 199.57 | 199.57 | 199.38 | 439,600 |
| 15 may 2024 | 198.23 | 200.45 | 197.90 | 200.35 | 200.16 | 340,900 |
| 14 may 2024 | 195.72 | 197.55 | 195.68 | 197.27 | 197.08 | 204,500 |
| 13 may 2024 | 196.51 | 196.51 | 195.32 | 196.13 | 195.95 | 314,400 |
| 10 may 2024 | 196.31 | 196.86 | 195.23 | 195.92 | 195.74 | 210,800 |
| 09 may 2024 | 195.27 | 195.89 | 194.61 | 195.77 | 195.59 | 286,000 |
| 08 may 2024 | 194.44 | 195.62 | 194.41 | 195.21 | 195.03 | 300,700 |
| 07 may 2024 | 195.71 | 196.03 | 194.99 | 195.45 | 195.27 | 248,200 |
| 06 may 2024 | 193.56 | 195.25 | 193.12 | 195.23 | 195.05 | 204,200 |
| 03 may 2024 | 192.75 | 193.27 | 191.64 | 192.78 | 192.60 | 319,800 |
| 02 may 2024 | 188.43 | 189.41 | 186.73 | 189.35 | 189.17 | 246,700 |
| 01 may 2024 | 187.47 | 190.19 | 186.36 | 186.72 | 186.54 | 272,900 |
| 30 abr 2024 | 190.42 | 191.03 | 187.42 | 187.42 | 187.24 | 196,800 |
| 29 abr 2024 | 191.34 | 191.40 | 189.59 | 190.62 | 190.44 | 450,000 |
| 26 abr 2024 | 189.58 | 191.20 | 189.12 | 190.47 | 190.29 | 219,700 |
| 25 abr 2024 | 183.78 | 187.01 | 183.35 | 186.84 | 186.66 | 421,200 |
| 24 abr 2024 | 189.39 | 189.51 | 187.17 | 187.90 | 187.72 | 259,400 |
| 23 abr 2024 | 186.45 | 188.29 | 186.11 | 188.20 | 188.02 | 279,800 |
| 22 abr 2024 | 184.72 | 186.41 | 183.25 | 185.27 | 185.10 | 233,900 |
| 19 abr 2024 | 187.11 | 187.21 | 182.98 | 183.56 | 183.39 | 363,700 |
| 18 abr 2024 | 188.71 | 189.69 | 187.36 | 187.59 | 187.41 | 230,100 |
| 17 abr 2024 | 191.29 | 191.40 | 188.00 | 188.33 | 188.15 | 221,900 |
| 16 abr 2024 | 190.18 | 191.42 | 189.61 | 190.07 | 189.89 | 249,500 |
| 15 abr 2024 | 194.88 | 194.96 | 189.87 | 190.00 | 189.82 | 322,400 |
| 12 abr 2024 | 194.54 | 195.13 | 192.78 | 193.55 | 193.37 | 221,200 |
| 11 abr 2024 | 193.92 | 196.48 | 192.91 | 195.96 | 195.78 | 244,700 |
| 10 abr 2024 | 192.26 | 193.49 | 192.00 | 192.97 | 192.79 | 355,300 |
| 09 abr 2024 | 194.94 | 194.97 | 192.17 | 194.28 | 194.10 | 278,700 |
| 08 abr 2024 | 194.60 | 194.90 | 193.57 | 194.13 | 193.95 | 227,400 |
| 05 abr 2024 | 192.36 | 195.07 | 192.29 | 194.17 | 193.99 | 295,700 |
| 04 abr 2024 | 195.78 | 196.30 | 191.41 | 191.45 | 191.27 | 382,500 |
| 03 abr 2024 | 193.08 | 195.06 | 193.08 | 194.10 | 193.92 | 443,300 |
| 02 abr 2024 | 192.89 | 193.93 | 192.37 | 193.78 | 193.60 | 1,310,900 |
| 01 abr 2024 | 195.49 | 196.55 | 194.49 | 195.34 | 195.16 | 1,656,900 |
| 28 mar 2024 | 195.41 | 195.74 | 194.89 | 195.10 | 194.92 | 257,400 |
| 27 mar 2024 | 196.34 | 196.38 | 194.36 | 195.61 | 195.43 | 306,800 |
| 26 mar 2024 | 196.77 | 196.83 | 195.08 | 195.15 | 194.97 | 341,700 |
| 25 mar 2024 | 195.89 | 196.56 | 195.11 | 195.91 | 195.73 | 195,100 |
| 22 mar 2024 | 196.32 | 197.33 | 196.00 | 196.82 | 196.64 | 232,500 |
| 21 mar 2024 | 197.90 | 197.90 | 196.35 | 196.44 | 196.26 | 348,800 |
| 21 mar 2024 | 0.249 Dividendo | |||||
| 20 mar 2024 | 194.90 | 196.69 | 194.18 | 196.69 | 196.26 | 304,500 |
| 19 mar 2024 | 192.75 | 194.63 | 191.79 | 194.52 | 194.09 | 307,200 |
| 18 mar 2024 | 193.83 | 194.94 | 193.17 | 193.25 | 192.82 | 268,000 |
| 15 mar 2024 | 191.99 | 192.58 | 190.80 | 191.43 | 191.01 | 342,100 |
| 14 mar 2024 | 194.26 | 194.61 | 192.73 | 193.89 | 193.46 | 297,800 |
| 13 mar 2024 | 194.11 | 194.11 | 192.77 | 193.42 | 192.99 | 432,300 |
| 12 mar 2024 | 192.03 | 194.39 | 190.75 | 194.21 | 193.78 | 4,080,300 |
| 11 mar 2024 | 190.98 | 191.30 | 190.00 | 190.69 | 190.27 | 325,100 |
| 08 mar 2024 | 194.27 | 195.71 | 191.28 | 191.55 | 191.13 | 382,000 |
| 07 mar 2024 | 192.51 | 194.34 | 191.77 | 193.79 | 193.36 | 401,900 |
| 06 mar 2024 | 191.87 | 192.16 | 190.30 | 191.17 | 190.75 | 395,900 |
| 05 mar 2024 | 192.28 | 192.29 | 189.29 | 190.22 | 189.80 | 232,700 |
| 04 mar 2024 | 194.08 | 194.43 | 193.42 | 193.42 | 192.99 | 340,700 |
| 01 mar 2024 | 192.45 | 194.61 | 192.45 | 194.47 | 194.04 | 263,000 |
| 29 feb 2024 | 191.75 | 192.66 | 190.48 | 192.32 | 191.90 | 242,500 |
| 28 feb 2024 | 191.13 | 191.38 | 190.47 | 190.96 | 190.54 | 175,700 |
| 27 feb 2024 | 191.70 | 191.97 | 190.76 | 191.83 | 191.41 | 230,600 |
| 26 feb 2024 | 192.50 | 192.80 | 191.51 | 191.51 | 191.09 | 340,200 |
| 23 feb 2024 | 193.35 | 193.83 | 191.60 | 192.12 | 191.70 | 286,900 |
| 22 feb 2024 | 190.33 | 192.70 | 190.25 | 192.43 | 192.01 | 328,500 |
| 21 feb 2024 | 185.88 | 186.48 | 184.81 | 186.48 | 186.07 | 290,500 |
| 20 feb 2024 | 187.71 | 188.28 | 185.47 | 186.85 | 186.44 | 537,800 |
| 16 feb 2024 | 190.27 | 190.27 | 188.50 | 188.77 | 188.35 | 243,600 |
| 15 feb 2024 | 189.84 | 190.07 | 188.65 | 190.03 | 189.61 | 268,800 |
| 14 feb 2024 | 189.12 | 190.02 | 187.90 | 189.82 | 189.40 | 751,300 |
| 13 feb 2024 | 187.02 | 189.01 | 186.55 | 187.76 | 187.35 | 265,400 |
| 12 feb 2024 | 191.48 | 191.96 | 190.00 | 190.41 | 189.99 | 366,300 |
| 09 feb 2024 | 190.11 | 191.70 | 189.92 | 191.48 | 191.06 | 289,100 |
| 08 feb 2024 | 189.36 | 189.79 | 189.08 | 189.46 | 189.04 | 254,300 |
| 07 feb 2024 | 187.86 | 189.40 | 187.71 | 189.32 | 188.90 | 1,363,800 |
| 06 feb 2024 | 187.45 | 187.63 | 185.64 | 186.81 | 186.40 | 987,900 |
| 05 feb 2024 | 187.24 | 187.49 | 185.59 | 186.93 | 186.52 | 291,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.