iShares Russell 2500 ETF (SMMD)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:32PM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 62.64 | 63.19 | 62.54 | 63.18 | 63.18 | 62,088 |
| 04 jun 2024 | 62.94 | 62.98 | 62.39 | 62.40 | 62.40 | 40,300 |
| 03 jun 2024 | 64.34 | 64.34 | 63.03 | 63.35 | 63.35 | 31,600 |
| 31 may 2024 | 63.53 | 63.78 | 62.82 | 63.67 | 63.67 | 78,900 |
| 30 may 2024 | 63.00 | 63.35 | 62.90 | 63.24 | 63.24 | 128,200 |
| 29 may 2024 | 62.85 | 62.91 | 62.67 | 62.71 | 62.71 | 179,000 |
| 28 may 2024 | 64.20 | 64.20 | 63.33 | 63.57 | 63.57 | 38,100 |
| 24 may 2024 | 63.77 | 63.97 | 63.62 | 63.92 | 63.92 | 26,200 |
| 23 may 2024 | 64.65 | 64.65 | 63.05 | 63.30 | 63.30 | 41,900 |
| 22 may 2024 | 64.43 | 64.62 | 64.01 | 64.19 | 64.19 | 51,600 |
| 21 may 2024 | 64.83 | 64.83 | 64.47 | 64.70 | 64.70 | 45,600 |
| 20 may 2024 | 64.61 | 65.01 | 64.61 | 64.81 | 64.81 | 23,600 |
| 17 may 2024 | 64.83 | 64.83 | 64.51 | 64.73 | 64.73 | 29,100 |
| 16 may 2024 | 65.13 | 65.13 | 64.70 | 64.70 | 64.70 | 35,800 |
| 15 may 2024 | 65.18 | 65.19 | 64.79 | 65.19 | 65.19 | 127,400 |
| 14 may 2024 | 64.61 | 64.67 | 64.24 | 64.57 | 64.57 | 26,300 |
| 13 may 2024 | 64.07 | 64.44 | 63.83 | 63.85 | 63.85 | 46,400 |
| 10 may 2024 | 64.04 | 64.04 | 63.67 | 63.79 | 63.79 | 15,300 |
| 09 may 2024 | 63.41 | 64.03 | 63.41 | 63.99 | 63.99 | 60,600 |
| 08 may 2024 | 63.04 | 63.41 | 63.04 | 63.41 | 63.41 | 50,500 |
| 07 may 2024 | 63.86 | 63.96 | 63.57 | 63.61 | 63.61 | 27,300 |
| 06 may 2024 | 63.20 | 63.59 | 63.20 | 63.58 | 63.58 | 31,500 |
| 03 may 2024 | 63.03 | 63.03 | 62.59 | 62.74 | 62.74 | 31,100 |
| 02 may 2024 | 61.81 | 62.17 | 61.23 | 62.04 | 62.04 | 63,600 |
| 01 may 2024 | 61.39 | 62.32 | 60.94 | 61.27 | 61.27 | 30,300 |
| 30 abr 2024 | 62.15 | 62.15 | 61.19 | 61.22 | 61.22 | 46,700 |
| 29 abr 2024 | 62.14 | 62.53 | 62.06 | 62.39 | 62.39 | 74,000 |
| 26 abr 2024 | 61.69 | 62.13 | 61.69 | 61.94 | 61.94 | 44,300 |
| 25 abr 2024 | 61.38 | 61.69 | 60.80 | 61.57 | 61.57 | 52,500 |
| 24 abr 2024 | 61.83 | 62.19 | 61.53 | 61.94 | 61.94 | 26,900 |
| 23 abr 2024 | 61.25 | 62.17 | 61.25 | 62.00 | 62.00 | 47,000 |
| 22 abr 2024 | 60.79 | 61.36 | 60.44 | 61.03 | 61.03 | 33,500 |
| 19 abr 2024 | 60.13 | 60.64 | 60.06 | 60.38 | 60.38 | 104,800 |
| 18 abr 2024 | 60.68 | 61.10 | 60.18 | 60.34 | 60.34 | 48,600 |
| 17 abr 2024 | 61.29 | 61.29 | 60.44 | 60.49 | 60.49 | 216,500 |
| 16 abr 2024 | 61.07 | 61.26 | 60.54 | 60.97 | 60.97 | 68,000 |
| 15 abr 2024 | 62.37 | 62.79 | 60.98 | 61.25 | 61.25 | 67,400 |
| 12 abr 2024 | 63.01 | 63.01 | 61.84 | 62.08 | 62.08 | 39,700 |
| 11 abr 2024 | 63.42 | 63.42 | 62.71 | 63.21 | 63.21 | 35,500 |
| 10 abr 2024 | 63.26 | 63.61 | 62.76 | 63.10 | 63.10 | 48,400 |
| 09 abr 2024 | 64.61 | 64.68 | 63.93 | 64.50 | 64.50 | 38,500 |
| 08 abr 2024 | 64.41 | 64.50 | 63.99 | 64.35 | 64.35 | 63,600 |
| 05 abr 2024 | 63.58 | 64.22 | 63.48 | 64.03 | 64.03 | 53,900 |
| 04 abr 2024 | 64.80 | 64.91 | 63.47 | 63.60 | 63.60 | 60,000 |
| 03 abr 2024 | 63.73 | 64.46 | 63.73 | 64.31 | 64.31 | 59,400 |
| 02 abr 2024 | 64.42 | 64.42 | 63.68 | 63.95 | 63.95 | 38,000 |
| 01 abr 2024 | 65.56 | 65.56 | 64.87 | 64.88 | 64.88 | 72,100 |
| 28 mar 2024 | 65.27 | 65.80 | 65.27 | 65.61 | 65.61 | 109,100 |
| 27 mar 2024 | 64.68 | 65.27 | 64.60 | 65.22 | 65.22 | 31,400 |
| 26 mar 2024 | 64.49 | 64.64 | 64.10 | 64.12 | 64.12 | 40,100 |
| 25 mar 2024 | 64.35 | 64.55 | 64.18 | 64.21 | 64.21 | 41,800 |
| 22 mar 2024 | 64.52 | 64.52 | 64.16 | 64.19 | 64.19 | 28,400 |
| 21 mar 2024 | 64.60 | 65.05 | 64.60 | 64.90 | 64.90 | 34,300 |
| 21 mar 2024 | 0.164 Dividendo | |||||
| 20 mar 2024 | 63.24 | 64.47 | 63.16 | 64.35 | 64.19 | 70,800 |
| 19 mar 2024 | 62.70 | 63.42 | 62.70 | 63.37 | 63.21 | 61,400 |
| 18 mar 2024 | 63.25 | 63.28 | 62.89 | 62.95 | 62.79 | 73,800 |
| 15 mar 2024 | 62.85 | 63.34 | 62.85 | 63.17 | 63.01 | 63,400 |
| 14 mar 2024 | 64.13 | 64.13 | 62.65 | 63.13 | 62.97 | 62,800 |
| 13 mar 2024 | 63.89 | 64.26 | 63.75 | 64.02 | 63.86 | 43,500 |
| 12 mar 2024 | 63.88 | 63.96 | 63.27 | 63.84 | 63.68 | 63,800 |
| 11 mar 2024 | 63.94 | 64.00 | 63.51 | 63.69 | 63.53 | 39,400 |
| 08 mar 2024 | 64.75 | 65.03 | 63.97 | 64.04 | 63.88 | 33,700 |
| 07 mar 2024 | 64.12 | 64.25 | 63.85 | 64.17 | 64.01 | 56,400 |
| 06 mar 2024 | 63.77 | 63.83 | 63.35 | 63.61 | 63.45 | 40,500 |
| 05 mar 2024 | 63.54 | 63.67 | 63.00 | 63.20 | 63.04 | 34,100 |
| 04 mar 2024 | 63.90 | 64.08 | 63.63 | 63.63 | 63.47 | 50,900 |
| 01 mar 2024 | 63.15 | 63.65 | 62.81 | 63.57 | 63.41 | 68,100 |
| 29 feb 2024 | 63.55 | 63.57 | 62.94 | 63.01 | 62.85 | 147,100 |
| 28 feb 2024 | 62.61 | 63.05 | 62.61 | 62.79 | 62.63 | 79,200 |
| 27 feb 2024 | 62.77 | 62.97 | 62.70 | 62.97 | 62.81 | 77,100 |
| 26 feb 2024 | 62.22 | 62.57 | 62.19 | 62.31 | 62.15 | 72,400 |
| 23 feb 2024 | 62.04 | 62.45 | 61.86 | 62.24 | 62.08 | 107,200 |
| 22 feb 2024 | 61.87 | 62.18 | 61.69 | 62.07 | 61.91 | 61,800 |
| 21 feb 2024 | 61.49 | 61.49 | 61.06 | 61.47 | 61.31 | 44,700 |
| 20 feb 2024 | 61.58 | 61.71 | 61.39 | 61.64 | 61.48 | 46,500 |
| 16 feb 2024 | 62.28 | 62.74 | 62.15 | 62.15 | 61.99 | 61,200 |
| 15 feb 2024 | 62.06 | 62.88 | 62.06 | 62.71 | 62.55 | 480,600 |
| 14 feb 2024 | 61.07 | 61.67 | 60.88 | 61.62 | 61.46 | 93,200 |
| 13 feb 2024 | 60.88 | 61.04 | 60.01 | 60.50 | 60.35 | 66,100 |
| 12 feb 2024 | 61.97 | 62.58 | 61.97 | 62.42 | 62.26 | 81,400 |
| 09 feb 2024 | 61.19 | 61.70 | 61.05 | 61.68 | 61.52 | 111,100 |
| 08 feb 2024 | 60.28 | 61.11 | 60.28 | 61.09 | 60.93 | 130,600 |
| 07 feb 2024 | 60.43 | 60.61 | 59.84 | 60.37 | 60.22 | 4,760,500 |
| 06 feb 2024 | 60.02 | 60.22 | 59.81 | 60.22 | 60.07 | 85,800 |
| 05 feb 2024 | 60.00 | 60.05 | 59.24 | 59.85 | 59.70 | 24,400 |
| 02 feb 2024 | 60.07 | 60.77 | 59.93 | 60.47 | 60.32 | 61,900 |
| 01 feb 2024 | 60.18 | 60.64 | 59.48 | 60.64 | 60.49 | 69,800 |
| 31 ene 2024 | 60.87 | 61.35 | 59.88 | 59.88 | 59.73 | 49,600 |
| 30 ene 2024 | 61.41 | 61.41 | 61.00 | 61.19 | 61.03 | 55,500 |
| 29 ene 2024 | 60.73 | 61.48 | 60.73 | 61.48 | 61.32 | 75,700 |
| 26 ene 2024 | 60.93 | 60.99 | 60.60 | 60.65 | 60.50 | 83,400 |
| 25 ene 2024 | 60.77 | 60.79 | 60.21 | 60.57 | 60.42 | 30,900 |
| 24 ene 2024 | 61.14 | 61.14 | 60.08 | 60.13 | 59.98 | 139,400 |
| 23 ene 2024 | 61.19 | 61.21 | 60.32 | 60.55 | 60.40 | 32,900 |
| 22 ene 2024 | 60.32 | 60.89 | 60.32 | 60.74 | 60.59 | 113,900 |
| 19 ene 2024 | 59.36 | 59.88 | 58.85 | 59.85 | 59.70 | 71,400 |
| 18 ene 2024 | 59.15 | 59.24 | 58.62 | 59.22 | 59.07 | 54,300 |
| 17 ene 2024 | 58.57 | 58.98 | 58.48 | 58.78 | 58.63 | 74,200 |
| 16 ene 2024 | 59.32 | 59.47 | 59.05 | 59.32 | 59.17 | 184,300 |
| *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.