U.S. markets closed

iShares Russell 2000 Small-Cap Idx Inv A (MDSKX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.99+0.06 (+0.26%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202422.9922.9922.9922.9922.99-
20 jun 202422.9322.9322.9322.9322.93-
18 jun 202423.0223.0223.0223.0223.02-
17 jun 202422.9822.9822.9822.9822.98-
14 jun 202422.8022.8022.8022.8022.80-
13 jun 202423.1723.1723.1723.1723.17-
12 jun 202423.3723.3723.3723.3723.37-
11 jun 202423.0023.0023.0023.0023.00-
10 jun 202423.0823.0823.0823.0823.08-
07 jun 202423.0223.0223.0223.0223.02-
06 jun 202423.2823.2823.2823.2823.28-
05 jun 202423.4423.4423.4423.4423.44-
04 jun 202423.1023.1023.1023.1023.10-
03 jun 202423.3923.3923.3923.3923.39-
31 may 202423.5123.5123.5123.5123.51-
30 may 202423.3523.3523.3523.3523.35-
29 may 202423.1223.1223.1223.1223.12-
28 may 202423.4723.4723.4723.4723.47-
24 may 202423.5023.5023.5023.5023.50-
23 may 202423.2623.2623.2623.2623.26-
22 may 202423.6423.6423.6423.6423.64-
21 may 202423.8223.8223.8223.8223.82-
20 may 202423.8723.8723.8723.8723.87-
17 may 202423.7923.7923.7923.7923.79-
16 may 202423.7923.7923.7923.7923.79-
15 may 202423.9423.9423.9423.9423.94-
14 may 202423.6723.6723.6723.6723.67-
13 may 202423.4023.4023.4023.4023.40-
10 may 202423.3723.3723.3723.3723.37-
09 may 202423.5323.5323.5323.5323.53-
08 may 202423.3223.3223.3223.3223.32-
07 may 202423.4323.4323.4323.4323.43-
06 may 202423.3823.3823.3823.3823.38-
03 may 202423.1023.1023.1023.1023.10-
02 may 202422.8722.8722.8722.8722.87-
01 may 202422.4622.4622.4622.4622.46-
30 abr 202422.3922.3922.3922.3922.39-
29 abr 202422.8722.8722.8722.8722.87-
26 abr 202422.7122.7122.7122.7122.71-
25 abr 202422.4722.4722.4722.4722.47-
24 abr 202422.6422.6422.6422.6422.64-
23 abr 202422.7222.7222.7222.7222.72-
22 abr 202422.3222.3222.3222.3222.32-
19 abr 202422.0922.0922.0922.0922.09-
18 abr 202422.0422.0422.0422.0422.04-
17 abr 202422.1022.1022.1022.1022.10-
16 abr 202422.3222.3222.3222.3222.32-
15 abr 202422.4122.4122.4122.4122.41-
12 abr 202422.7222.7222.7222.7222.72-
11 abr 202423.1723.1723.1723.1723.17-
10 abr 202423.0123.0123.0123.0123.01-
09 abr 202423.6023.6023.6023.6023.60-
08 abr 202423.5223.5223.5223.5223.52-
05 abr 202423.4023.4023.4023.4023.40-
04 abr 202423.2923.2923.2923.2923.29-
03 abr 202423.5523.5523.5523.5523.55-
02 abr 202423.4223.4223.4223.4223.42-
01 abr 202423.8523.8523.8523.8523.85-
28 mar 202424.1024.1024.1024.1024.10-
27 mar 202423.9823.9823.9823.9823.98-
26 mar 202423.4723.4723.4723.4723.47-
25 mar 202423.5123.5123.5123.5123.51-
22 mar 202423.4923.4923.4923.4923.49-
21 mar 202423.7923.7923.7923.7923.79-
20 mar 202423.5223.5223.5223.5223.52-
19 mar 202423.0823.0823.0823.0823.08-
18 mar 202422.9522.9522.9522.9522.95-
15 mar 202423.1223.1223.1223.1223.12-
14 mar 202423.0223.0223.0223.0223.02-
13 mar 202423.4723.4723.4723.4723.47-
12 mar 202423.4023.4023.4023.4023.40-
11 mar 202423.4023.4023.4023.4023.40-
08 mar 202423.5923.5923.5923.5923.59-
07 mar 202423.6223.6223.6223.6223.62-
06 mar 202423.4223.4223.4223.4223.42-
05 mar 202423.2623.2623.2623.2623.26-
04 mar 202423.4923.4923.4923.4923.49-
01 mar 202423.5123.5123.5123.5123.51-
29 feb 202423.2723.2723.2723.2723.27-
28 feb 202423.1023.1023.1023.1023.10-
27 feb 202423.2823.2823.2823.2823.28-
26 feb 202422.9722.9722.9722.9722.97-
23 feb 202422.8322.8322.8322.8322.83-
22 feb 202422.8022.8022.8022.8022.80-
21 feb 202422.5822.5822.5822.5822.58-
20 feb 202422.6922.6922.6922.6922.69-
16 feb 202423.0123.0123.0123.0123.01-
15 feb 202423.3323.3323.3323.3323.33-
14 feb 202422.7722.7722.7722.7722.77-
13 feb 202422.2322.2322.2322.2322.23-
12 feb 202423.1523.1523.1523.1523.15-
09 feb 202422.7522.7522.7522.7522.75-
08 feb 202422.4022.4022.4022.4022.40-
07 feb 202422.0722.0722.0722.0722.07-
06 feb 202422.1122.1122.1122.1122.11-
05 feb 202421.9221.9221.9221.9221.92-
02 feb 202422.2122.2122.2122.2122.21-
01 feb 202422.3422.3422.3422.3422.34-
31 ene 202422.0322.0322.0322.0322.03-
30 ene 202422.5922.5922.5922.5922.59-
*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...