Mercado fechado

iShares Russell 1000 Growth ETF (IWF)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
364,51-2,72 (-0,74%)
No fechamento: 04:00PM EDT
365,79 +1,28 (+0,35%)
Pós-fechamento: 07:55PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024367,83370,46364,30364,51364,513.802.600
27 de jun. de 2024366,24368,06365,72367,23367,231.356.100
26 de jun. de 2024363,79366,54363,79366,43366,43786.300
25 de jun. de 2024361,83364,71361,41364,50364,50810.400
24 de jun. de 2024363,08364,77360,36360,46360,46970.800
21 de jun. de 2024364,69365,75362,83364,02364,021.173.900
20 de jun. de 2024368,33368,90363,14364,83364,83897.500
18 de jun. de 2024366,79367,45365,80367,33367,332.358.500
17 de jun. de 2024363,02368,15362,33366,67366,67984.700
14 de jun. de 2024361,38363,16360,81363,10363,101.086.600
13 de jun. de 2024362,89362,91359,76361,86361,861.255.500
12 de jun. de 2024358,72362,70358,05360,10360,101.679.700
11 de jun. de 2024351,78355,47350,79355,44355,44811.300
11 de jun. de 20240.411 Dividendo
10 de jun. de 2024350,60352,94350,13352,63352,22672.600
07 de jun. de 2024351,38353,27350,15351,27350,861.774.200
06 de jun. de 2024352,19352,71350,43351,73351,32787.700
05 de jun. de 2024347,48351,32346,84351,25350,842.069.700
04 de jun. de 2024343,97345,79342,71345,18344,781.383.500
03 de jun. de 2024344,16344,74340,25344,09343,691.381.500
31 de mai. de 2024342,29342,39336,09342,29341,89964.800
30 de mai. de 2024344,55344,83340,36341,40341,001.220.900
29 de mai. de 2024344,71347,34344,71345,96345,562.391.100
28 de mai. de 2024347,34347,83345,64347,56347,151.575.000
24 de mai. de 2024344,39346,64343,53346,03345,631.217.700
23 de mai. de 2024347,41348,07342,28343,25342,85960.800
22 de mai. de 2024345,29345,79342,77344,20343,801.426.700
21 de mai. de 2024343,80345,62343,47345,48345,081.214.400
20 de mai. de 2024342,99345,17342,81344,73344,331.098.700
17 de mai. de 2024343,29343,35341,33342,87342,471.087.600
16 de mai. de 2024344,20345,18342,80342,95342,552.492.400
15 de mai. de 2024340,27344,21339,89344,03343,63920.900
14 de mai. de 2024336,24339,20336,05338,57338,18584.300
13 de mai. de 2024337,53337,64335,70336,86336,471.205.600
10 de mai. de 2024337,31338,25335,60336,67336,28710.300
09 de mai. de 2024335,21336,50334,22336,22335,83541.800
08 de mai. de 2024333,95335,83333,87335,19334,80945.100
07 de mai. de 2024336,06336,88335,04335,67335,28964.800
06 de mai. de 2024332,72335,84332,11335,84335,45814.700
03 de mai. de 2024331,49332,14329,52331,50331,11751.900
02 de mai. de 2024324,39326,18321,39325,64325,26887.000
01 de mai. de 2024322,69327,57320,97321,67321,301.082.400
30 de abr. de 2024327,86329,03322,74322,84322,46919.500
29 de abr. de 2024329,36329,72326,56328,43328,05771.000
26 de abr. de 2024326,44329,12325,69327,99327,61857.400
25 de abr. de 2024317,39322,69316,56322,05321,67978.900
24 de abr. de 2024326,11326,61322,50324,09323,71686.600
23 de abr. de 2024321,18324,60320,68324,03323,65677.500
22 de abr. de 2024318,36321,22315,81319,30318,931.267.900
19 de abr. de 2024321,87322,25315,24316,15315,782.831.200
18 de abr. de 2024324,85326,27322,15322,48322,102.831.800
17 de abr. de 2024328,92329,08323,36324,24323,861.284.200
16 de abr. de 2024327,34329,22326,23327,02326,641.391.600
15 de abr. de 2024335,59335,59326,61327,01326,632.602.800
12 de abr. de 2024334,66335,77331,62332,62332,231.365.000
11 de abr. de 2024334,01338,12332,03337,38336,992.655.800
10 de abr. de 2024331,09333,48330,94332,64332,251.238.800
09 de abr. de 2024336,26336,33331,53335,08334,69956.700
08 de abr. de 2024335,45336,02333,77334,73334,341.700.200
05 de abr. de 2024331,65336,19331,30334,69334,301.518.900
04 de abr. de 2024337,52338,34330,00330,12329,74846.100
03 de abr. de 2024332,87336,22332,87334,82334,43943.200
02 de abr. de 2024332,88334,32331,71333,91333,521.420.200
01 de abr. de 2024337,56338,91335,51336,85336,46823.200
28 de mar. de 2024337,14337,98336,44337,05336,661.392.100
27 de mar. de 2024338,60338,91335,41337,92337,531.675.100
26 de mar. de 2024339,07339,23336,43336,53336,141.107.200
25 de mar. de 2024337,62338,66336,45337,70337,31765.500
22 de mar. de 2024338,67339,91337,99339,01338,61788.000
21 de mar. de 2024340,83340,83338,62338,71338,321.455.800
21 de mar. de 20240.444 Dividendo
20 de mar. de 2024335,78338,87334,69338,86338,021.978.000
19 de mar. de 2024332,13335,41330,66335,13334,301.138.900
18 de mar. de 2024333,91335,71332,88332,96332,141.146.900
15 de mar. de 2024330,60331,92329,18330,09329,271.639.800
14 de mar. de 2024335,20335,68332,08333,91333,081.631.700
13 de mar. de 2024334,78334,78332,85333,66332,831.380.600
12 de mar. de 2024331,41335,30329,42334,99334,16957.600
11 de mar. de 2024329,90330,39328,07329,41328,591.063.400
08 de mar. de 2024335,35337,74330,47330,90330,08752.000
07 de mar. de 2024332,40336,15331,07334,71333,88984.800
06 de mar. de 2024331,26331,88328,79330,24329,421.368.700
05 de mar. de 2024331,72331,72326,70328,47327,661.059.200
04 de mar. de 2024334,53335,33333,62333,76332,931.214.700
01 de mar. de 2024331,96335,46331,55335,15334,32883.800
29 de fev. de 2024330,63332,32328,74331,14330,321.244.500
28 de fev. de 2024329,40330,16328,48329,39328,58925.800
27 de fev. de 2024330,56330,90328,78330,64329,82825.300
26 de fev. de 2024331,51332,06330,12330,21329,39904.700
23 de fev. de 2024332,70333,68330,07330,93330,111.148.600
22 de fev. de 2024327,97331,69327,62331,28330,46894.700
21 de fev. de 2024320,37321,56318,72321,51320,71575.100
20 de fev. de 2024323,49324,64320,00322,36321,56739.700
16 de fev. de 2024328,14328,19325,01325,62324,811.135.600
15 de fev. de 2024327,26327,78325,32327,67326,861.642.500
14 de fev. de 2024325,61327,34323,79327,10326,291.263.200
13 de fev. de 2024322,14325,27321,14323,23322,432.291.000
12 de fev. de 2024329,50330,56327,20327,94327,131.848.300
09 de fev. de 2024327,36330,03326,98329,48328,661.130.800
08 de fev. de 2024325,87326,68325,57326,16325,352.242.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...