Mercado fechará em 4 h 29 min

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
245,92-1,02 (-0,41%)
A partir de 11:30AM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024245,60247,98245,40245,92245,92160.167
18 de abr. de 2024248,94251,25246,55246,94246,94363.800
17 de abr. de 2024252,53253,03248,00248,02248,02444.500
16 de abr. de 2024249,65252,49248,50251,24251,24415.500
15 de abr. de 2024256,24257,12250,10251,04251,04543.400
12 de abr. de 2024259,32259,89253,99255,36255,36564.600
11 de abr. de 2024259,99261,62258,27260,85260,85467.000
10 de abr. de 2024258,16260,79256,77258,86258,86906.100
09 de abr. de 2024264,84265,41262,14264,77264,77493.200
08 de abr. de 2024264,87265,30262,61264,08264,08654.600
05 de abr. de 2024261,29264,51260,57262,74262,74478.400
04 de abr. de 2024268,13268,51261,24261,67261,67240.800
03 de abr. de 2024262,15265,95261,51265,08265,08462.500
02 de abr. de 2024265,00265,02261,98263,38263,38448.900
01 de abr. de 2024271,31271,31267,96268,70268,70565.600
28 de mar. de 2024271,47273,11270,67270,80270,80448.100
27 de mar. de 2024268,30270,77266,39270,77270,77321.300
26 de mar. de 2024268,22268,78265,50265,63265,63257.500
25 de mar. de 2024265,79267,59265,62265,74265,74359.800
22 de mar. de 2024267,89268,48265,03265,08265,08365.500
21 de mar. de 2024267,10269,89267,06268,18268,18626.500
21 de mar. de 20240.342 Dividendo
20 de mar. de 2024260,59266,52259,84265,61265,27381.700
19 de mar. de 2024258,52262,03257,59261,29260,95583.200
18 de mar. de 2024263,80264,08260,39260,62260,28422.200
15 de mar. de 2024261,24263,49261,15262,58262,24454.100
14 de mar. de 2024267,42267,42260,25262,79262,45778.400
13 de mar. de 2024266,32268,46266,32267,59267,25681.800
12 de mar. de 2024266,20267,24263,90266,50266,16579.800
11 de mar. de 2024267,74268,60265,22265,73265,39451.300
08 de mar. de 2024271,55273,76267,21268,52268,17710.200
07 de mar. de 2024268,73270,11268,17269,22268,87666.700
06 de mar. de 2024268,20268,44265,20266,90266,56600.700
05 de mar. de 2024266,20267,60263,12264,21263,87503.800
04 de mar. de 2024270,07270,99268,29268,74268,39510.300
01 de mar. de 2024265,00268,14264,06267,59267,25675.200
29 de fev. de 2024266,64267,36262,26263,99263,65615.000
28 de fev. de 2024262,84264,42261,89262,77262,43730.600
27 de fev. de 2024263,03265,10262,22264,71264,37825.100
26 de fev. de 2024257,48260,95257,19260,41260,07514.900
23 de fev. de 2024257,45259,05255,83257,65257,321.049.100
22 de fev. de 2024255,34258,15254,98257,40257,07889.200
21 de fev. de 2024253,25254,12251,18253,06252,73747.100
20 de fev. de 2024256,11256,76253,82255,44255,11690.500
16 de fev. de 2024261,28262,42259,22259,44259,11777.600
15 de fev. de 2024259,48264,03259,39263,53263,19598.600
14 de fev. de 2024255,08258,02253,56257,61257,28617.900
13 de fev. de 2024252,09254,90248,91250,81250,491.435.200
12 de fev. de 2024258,01262,03258,01261,12260,78503.300
09 de fev. de 2024253,69257,34252,97257,02256,69584.900
08 de fev. de 2024247,88252,28247,31252,05251,73343.400
07 de fev. de 2024248,49248,93246,16247,66247,34418.400
06 de fev. de 2024244,93247,79244,10247,72247,40425.300
05 de fev. de 2024246,11246,60242,63245,14244,82726.600
02 de fev. de 2024246,57249,17244,95248,04247,72454.200
01 de fev. de 2024246,21249,01243,79248,88248,56647.300
31 de jan. de 2024249,01251,33243,97244,37244,06410.400
30 de jan. de 2024251,19251,21248,57249,43249,11611.200
29 de jan. de 2024246,95252,23246,20252,23251,91514.300
26 de jan. de 2024248,14249,42246,51246,79246,47482.700
25 de jan. de 2024248,24249,66245,42247,09246,77665.700
24 de jan. de 2024250,84251,01245,25245,48245,16638.300
23 de jan. de 2024250,18250,48246,17247,69247,37788.300
22 de jan. de 2024245,05248,45245,05248,03247,71798.900
19 de jan. de 2024241,48243,43239,14242,93242,62361.800
18 de jan. de 2024241,23241,61237,66240,68240,37339.600
17 de jan. de 2024238,20239,81237,03239,50239,19396.100
16 de jan. de 2024241,03242,64239,93241,25240,94604.100
12 de jan. de 2024245,99247,74242,59243,19242,88397.300
11 de jan. de 2024244,85245,64240,82243,79243,48776.300
10 de jan. de 2024245,44245,90243,02245,63245,31431.500
09 de jan. de 2024244,66246,54243,26245,54245,22646.400
08 de jan. de 2024241,63247,60240,89247,50247,18559.200
05 de jan. de 2024240,87244,13240,76241,56241,25597.000
04 de jan. de 2024242,38244,14242,21242,81242,50516.200
03 de jan. de 2024246,83247,58242,19242,76242,45552.400
02 de jan. de 2024249,94253,07248,37249,85249,53695.800
29 de dez. de 2023256,13256,55252,22252,22251,90551.800
28 de dez. de 2023256,88257,94255,59256,28255,95339.800
27 de dez. de 2023256,44258,11255,60257,57257,24578.200
26 de dez. de 2023253,69256,58253,24255,97255,64571.500
22 de dez. de 2023251,50253,99251,04252,73252,40671.500
21 de dez. de 2023248,94250,30247,46250,20249,88662.500
20 de dez. de 2023250,36252,91245,24245,43245,11587.400
20 de dez. de 20230.583 Dividendo
19 de dez. de 2023248,88251,91248,88251,58250,67532.100
18 de dez. de 2023247,36249,15246,08247,08246,19732.000
15 de dez. de 2023249,35249,97245,54247,03246,14774.700
14 de dez. de 2023247,06250,13245,93248,60247,701.391.900
13 de dez. de 2023235,61242,81233,75242,70241,83602.300
12 de dez. de 2023234,41236,00232,59235,27234,42309.000
11 de dez. de 2023233,60234,99232,95234,54233,70866.700
08 de dez. de 2023232,09235,00231,30233,80232,96683.500
07 de dez. de 2023231,18232,24229,84232,05231,21665.400
06 de dez. de 2023233,09235,08230,60230,73229,90903.900
05 de dez. de 2023232,76232,94230,75231,29230,46604.400
04 de dez. de 2023230,79234,21230,67234,11233,27628.400
01 de dez. de 2023225,63232,09224,36231,77230,94552.700
30 de nov. de 2023226,23226,93224,95225,84225,03384.700
29 de nov. de 2023225,79228,51224,60225,04224,23581.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...