Mercado abrirá em 6 h 49 min

iShares Russell 2000 Value ETF (IWN)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
100,61+1,11 (+1,12%)
No fechamento: 4:00PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 2020100,17100,7899,03100,61100,611.054.100
31 de jul de 2020100,33100,4797,7399,5099,50645.700
30 de jul de 2020100,06100,8899,10100,62100,621.485.100
29 de jul de 202099,72101,9699,62101,85101,851.436.300
28 de jul de 202099,06100,2099,0699,2099,20608.600
27 de jul de 202099,1499,5698,1399,4999,491.015.200
24 de jul de 202099,98100,6498,9699,1099,101.438.300
23 de jul de 202099,84101,2699,49100,64100,64861.400
22 de jul de 202099,12100,3099,0899,8799,87491.600
21 de jul de 202098,15100,2997,9199,8299,82504.600
20 de jul de 202098,1898,3696,6496,9796,97815.600
17 de jul de 202099,1199,7498,2098,5598,55546.500
16 de jul de 202098,5599,5897,5698,7798,77925.800
15 de jul de 202097,8699,7997,6399,2399,231.254.900
14 de jul de 202093,6195,2593,1895,2595,251.107.500
13 de jul de 202095,2696,4593,6693,8493,841.014.500
10 de jul de 202091,6694,4191,4094,3194,311.203.600
09 de jul de 202094,4694,5890,7491,5891,58726.900
08 de jul de 202094,1195,1292,5194,3794,371.212.900
07 de jul de 202095,7295,8493,8794,0394,03618.600
06 de jul de 202097,9598,3995,8096,7296,721.153.300
02 de jul de 202097,7698,6195,4295,7995,79991.700
01 de jul de 202097,7198,4595,3195,6295,62600.500
30 de jun de 202095,9097,7795,5797,4697,461.174.800
29 de jun de 202093,7596,6693,0596,3096,301.530.700
26 de jun de 202093,8593,9691,6592,3392,331.290.700
25 de jun de 202092,3894,7991,8194,7494,741.284.300
24 de jun de 202095,3895,4991,7793,1393,131.008.500
23 de jun de 202098,1098,2896,3196,7596,751.119.500
22 de jun de 202095,7396,7194,2896,6496,64888.500
19 de jun de 202099,1199,1195,2896,2296,221.655.300
18 de jun de 202096,3698,4495,8497,2497,241.192.000
17 de jun de 2020100,26100,2697,1597,3697,36961.000
16 de jun de 2020101,68101,8397,79100,01100,011.814.800
15 de jun de 202092,4498,1992,0097,4097,401.849.800
15 de jun de 20200.433 Dividendo
12 de jun de 202097,1397,9793,2396,2495,813.157.200
11 de jun de 202097,1997,7293,2593,4993,071.905.200
10 de jun de 2020106,12106,13101,97102,04101,581.203.000
09 de jun de 2020106,75107,60105,20106,36105,882.080.500
08 de jun de 2020108,11109,18107,54109,12108,633.917.800
05 de jun de 2020106,95107,77105,45106,11105,632.656.200
04 de jun de 202099,64101,5798,88101,15100,691.853.300
03 de jun de 202098,45101,2198,45100,3599,902.448.800
02 de jun de 202096,5497,5096,1796,9096,461.415.000
01 de jun de 202095,5597,1795,0595,8995,461.253.500
29 de mai de 202095,2395,8293,7995,1994,761.399.600
28 de mai de 2020100,29100,6495,8496,3595,922.714.500
27 de mai de 202097,1899,4295,0599,1098,652.163.300
26 de mai de 202094,5995,7194,5894,9494,511.647.300
22 de mai de 202091,2691,8189,8991,1290,71617.300
21 de mai de 202090,9491,7890,2491,0390,62937.100
20 de mai de 202089,5791,4089,5490,9190,502.336.500
19 de mai de 202089,8790,3687,7887,7887,391.264.900
18 de mai de 202087,5290,9687,3090,0689,651.761.200
15 de mai de 202082,0883,8581,4583,5383,152.394.500
14 de mai de 202080,7182,7678,1382,7282,351.891.200
13 de mai de 202085,0485,0481,0682,3581,981.253.900
12 de mai de 202090,0690,0885,7085,8185,421.421.700
11 de mai de 202090,0690,7588,2089,5189,111.349.100
08 de mai de 202088,9791,5588,9791,5091,091.021.500
07 de mai de 202087,4188,5987,0987,5787,181.108.000
06 de mai de 202088,4189,0386,0386,1385,741.108.000
05 de mai de 202090,0791,2587,6987,9487,541.373.400
04 de mai de 202087,3988,7186,2288,3587,951.522.100
01 de mai de 202090,2190,2187,0988,5688,161.327.100
30 de abr de 202094,2894,2891,9392,3191,891.642.900
29 de abr de 202094,1597,2493,5095,9995,561.552.800
28 de abr de 202091,5292,4289,7591,4391,022.051.500
27 de abr de 202086,0489,8385,8489,1388,731.000.600
24 de abr de 202084,6885,7783,4485,1384,751.407.700
23 de abr de 202083,5985,8183,3484,0383,651.407.100
22 de abr de 202084,2584,6682,7483,1182,74667.100
21 de abr de 202081,7783,3581,3982,5882,21803.600
20 de abr de 202084,0885,9483,2184,1583,771.839.500
17 de abr de 202085,4086,6384,6285,8785,481.539.800
16 de abr de 202083,5283,6580,4482,0681,691.480.800
15 de abr de 202084,5884,8782,6183,1982,82874.600
14 de abr de 202088,7289,5386,6187,6187,221.233.200
13 de abr de 202089,1289,4485,8186,6286,231.519.700
09 de abr de 202087,3290,2287,3189,6389,231.717.000
08 de abr de 202082,3185,6081,5584,8384,451.576.400
07 de abr de 202083,2885,4180,4881,0580,691.256.000
06 de abr de 202077,7380,7477,5380,4480,081.616.400
03 de abr de 202076,6577,3173,1674,4474,111.824.900
02 de abr de 202076,2379,4875,1377,1276,771.780.400
01 de abr de 202078,7079,0175,8676,5576,211.665.500
31 de mar de 202082,3083,1580,3482,0381,661.538.200
30 de mar de 202081,4782,8879,5582,5182,141.837.300
27 de mar de 202081,6083,7379,7081,2480,871.316.300
26 de mar de 202079,7384,9179,7384,2283,841.665.300
25 de mar de 202077,9881,9475,6079,0478,681.145.100
25 de mar de 20200.45 Dividendo
24 de mar de 202075,1178,2074,6478,0577,252.096.800
23 de mar de 202073,6273,9069,2771,7971,053.650.700
20 de mar de 202078,2879,2773,0173,4772,721.861.000
19 de mar de 202072,0178,7370,3777,1076,312.517.500
18 de mar de 202077,6279,7671,5973,3872,633.076.900
17 de mar de 202078,1682,5575,1282,0581,212.538.100
16 de mar de 202080,2282,7277,2077,4176,622.663.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...