Mercado fechará em 1 h 38 min

iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,09+0,34 (+0,31%)
A partir de 02:21PM EDT. Mercado aberto.
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 2024109,61110,25109,61110,09110,09354.025
01 de jul. de 2024110,69110,74109,35109,75109,75829.600
28 de jun. de 2024110,88111,28109,85110,35110,35706.200
27 de jun. de 2024110,01110,61109,83110,52110,52734.900
26 de jun. de 2024110,05110,23109,75110,06110,06445.500
25 de jun. de 2024110,66110,66110,01110,35110,35573.400
24 de jun. de 2024110,54111,27110,48110,49110,49824.900
21 de jun. de 2024110,36110,67109,55110,59110,59862.900
20 de jun. de 2024110,54110,76109,83110,20110,20576.700
18 de jun. de 2024110,13110,71110,13110,55110,552.645.200
17 de jun. de 2024109,11110,38108,82110,17110,17757.300
14 de jun. de 2024109,27109,35108,59109,32109,32428.000
13 de jun. de 2024110,46110,57109,39109,84109,84351.100
12 de jun. de 2024110,67111,27110,39110,69110,69451.100
11 de jun. de 2024108,92109,52108,33109,42109,42212.700
11 de jun. de 20240.105 Dividendo
10 de jun. de 2024108,33109,62108,33109,43109,32239.300
07 de jun. de 2024108,55109,17108,27108,57108,47377.100
06 de jun. de 2024109,11109,52108,75109,05108,95364.800
05 de jun. de 2024108,47109,33107,96109,26109,16396.200
04 de jun. de 2024107,48108,14107,37107,74107,641.125.900
03 de jun. de 2024108,93109,28106,98107,96107,86914.800
31 de mai. de 2024108,73108,99107,03108,67108,57470.700
30 de mai. de 2024108,84108,98108,11108,44108,34418.700
29 de mai. de 2024109,10109,41108,93109,05108,95289.900
28 de mai. de 2024111,27111,27109,82110,14110,03268.800
24 de mai. de 2024110,74111,46110,48111,09110,98352.100
23 de mai. de 2024111,92111,96109,79110,02109,91739.000
22 de mai. de 2024111,67112,10111,12111,44111,33470.900
21 de mai. de 2024111,81111,90111,50111,81111,70390.700
20 de mai. de 2024112,07112,36111,89112,29112,18440.400
17 de mai. de 2024111,91112,10111,54112,01111,90624.800
16 de mai. de 2024112,24112,43111,89111,89111,78668.900
15 de mai. de 2024111,51112,32111,44112,24112,13431.100
14 de mai. de 2024110,20110,83110,09110,59110,48954.200
13 de mai. de 2024110,71110,97109,89109,95109,84719.600
10 de mai. de 2024110,59110,89110,15110,32110,211.057.700
09 de mai. de 2024109,13110,04109,00110,00109,89339.600
08 de mai. de 2024109,33109,43108,99109,22109,12403.000
07 de mai. de 2024110,06110,45109,82109,95109,84563.900
06 de mai. de 2024109,42110,35109,31110,32110,21384.300
03 de mai. de 2024109,38109,52108,51108,75108,65802.400
02 de mai. de 2024108,09108,46106,64108,17108,07688.400
01 de mai. de 2024107,28109,32106,93107,46107,361.382.700
30 de abr. de 2024109,00109,28107,44107,44107,34497.300
29 de abr. de 2024109,39109,84108,97109,47109,36842.300
26 de abr. de 2024108,60109,47108,49108,98108,88392.400
25 de abr. de 2024107,77108,76106,86108,46108,361.022.100
24 de abr. de 2024108,88109,39107,89108,49108,391.068.100
23 de abr. de 2024107,40108,91107,19108,63108,533.032.200
22 de abr. de 2024106,43107,31105,69106,71106,613.450.700
19 de abr. de 2024106,49106,88105,28105,70105,601.008.100
18 de abr. de 2024107,21107,81106,27106,50106,40642.700
17 de abr. de 2024108,46108,46106,84107,02106,92983.700
16 de abr. de 2024107,96108,55107,38108,01107,911.121.800
15 de abr. de 2024110,85110,96107,86108,16108,061.271.800
12 de abr. de 2024111,04111,24109,49109,84109,73622.500
11 de abr. de 2024111,77112,14110,89111,79111,68373.900
10 de abr. de 2024110,99111,98110,85111,40111,29696.300
09 de abr. de 2024112,97113,16111,75112,83112,72430.400
08 de abr. de 2024112,49112,82112,20112,56112,45478.700
05 de abr. de 2024111,10112,63111,06112,19112,081.008.600
04 de abr. de 2024113,22113,41110,70110,86110,75571.700
03 de abr. de 2024111,71112,71111,71112,24112,13570.400
02 de abr. de 2024112,18112,18111,47112,03111,92860.000
01 de abr. de 2024114,17114,49113,14113,43113,32832.200
28 de mar. de 2024114,33114,60114,08114,14114,03329.700
27 de mar. de 2024114,01114,25113,35114,11114,00545.200
26 de mar. de 2024113,41113,61113,08113,12113,01504.600
25 de mar. de 2024113,06113,34112,80112,88112,77340.400
22 de mar. de 2024113,80113,95112,82113,14113,03383.500
21 de mar. de 2024113,84114,48113,70113,85113,74555.600
21 de mar. de 20240.118 Dividendo
20 de mar. de 2024112,10113,42112,02113,28113,05580.300
19 de mar. de 2024111,13112,14110,99112,09111,87539.500
18 de mar. de 2024111,77111,92111,34111,42111,20390.600
15 de mar. de 2024111,13111,73110,82111,15110,93558.900
14 de mar. de 2024112,94112,95111,01111,81111,59797.500
13 de mar. de 2024112,74113,18112,48112,70112,47495.000
12 de mar. de 2024112,24112,85111,67112,76112,53509.500
11 de mar. de 2024112,17112,27111,35111,95111,73425.500
08 de mar. de 2024113,51114,09112,18112,31112,09499.700
07 de mar. de 2024112,81113,47112,63113,21112,98560.400
06 de mar. de 2024112,39112,69111,75112,07111,85650.300
05 de mar. de 2024111,79111,82110,40110,94110,72501.500
04 de mar. de 2024112,32112,77112,07112,44112,22618.900
01 de mar. de 2024111,54112,37110,94112,23112,01676.900
29 de fev. de 2024111,51111,85110,95111,61111,39748.900
28 de fev. de 2024110,54111,25110,40110,98110,76454.700
27 de fev. de 2024110,83110,99110,49110,83110,61491.400
26 de fev. de 2024110,48110,89110,38110,48110,26557.300
23 de fev. de 2024110,29110,70109,94110,36110,14469.200
22 de fev. de 2024109,29110,14108,95109,92109,70691.600
21 de fev. de 2024107,73108,03107,22108,01107,79515.600
20 de fev. de 2024108,91108,98108,10108,65108,43630.700
16 de fev. de 2024109,78110,58109,47109,61109,39533.600
15 de fev. de 2024109,61110,18109,29110,17109,95790.600
14 de fev. de 2024108,33109,28108,04109,23109,01506.400
13 de fev. de 2024107,01108,25106,59107,38107,17964.400
12 de fev. de 2024109,15109,81108,95109,20108,98726.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...