Ir a las búsquedas
 Ibex 35 Baja1,02%

Más sobre ITB

Cotizaciones

Gráficas

Noticias e información

  • Titulares

Fondos cotizados en Bolsa


iShares US Home Construction (ITB)

-NYSEArca
27,91 Baja 0,31(1,10%) 4 de ago 22:00
|Fuera de hora : 27,91 0,00 (0,00%) 22:14 - Precio en tiempo real Nasdaq
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
3 de ago de 201528,3928,4028,0028,222.492.40028,22
31 de jul de 201528,3628,6028,0628,432.906.20028,43
30 de jul de 201527,9428,2327,7628,221.689.60028,22
29 de jul de 201527,4628,0727,3327,994.019.40027,99
28 de jul de 201527,2027,6726,9727,502.753.90027,50
27 de jul de 201527,1027,2926,9327,092.343.70027,09
24 de jul de 201527,9327,9327,0327,176.082.30027,17
23 de jul de 201528,0328,1927,5827,782.158.60027,78
22 de jul de 201527,3628,0727,3627,995.442.30027,99
21 de jul de 201527,3527,6127,2327,412.511.80027,41
20 de jul de 201527,6027,6327,2627,363.516.20027,36
17 de jul de 201528,0628,0627,4627,601.843.20027,60
16 de jul de 201527,8427,8427,6027,792.571.70027,79
15 de jul de 201528,2028,2027,7527,833.000.20027,83
14 de jul de 201528,1428,2828,0428,231.340.10028,23
13 de jul de 201528,1028,2327,9628,141.360.50028,14
10 de jul de 201527,7428,0627,6427,983.223.20027,98
9 de jul de 201527,8027,8927,5827,644.366.70027,64
8 de jul de 201527,4927,8527,3727,462.923.90027,46
7 de jul de 201527,5127,8927,2027,885.527.20027,88
6 de jul de 201527,3727,8427,3027,492.813.00027,49
2 de jul de 201527,8427,8927,3927,562.751.30027,56
1 de jul de 201527,7227,7627,2927,642.293.00027,64
30 de jun de 201527,6127,8127,3927,452.116.60027,45
29 de jun de 201527,8028,0427,3927,432.610.60027,43
26 de jun de 201528,0128,1627,8228,032.350.10028,03
25 de jun de 201528,0828,1927,9527,964.008.70027,96
24 de jun de 201528,1228,3327,8427,923.919.60027,92
24/06/20150,023 Dividendo
23 de jun de 201527,7027,8927,6027,703.186.40027,68
22 de jun de 201527,6527,7127,5827,653.015.70027,63
19 de jun de 201527,2127,6027,1727,403.653.70027,38
18 de jun de 201526,9427,2026,8927,062.626.90027,04
17 de jun de 201526,8826,9326,6326,873.474.40026,85
16 de jun de 201526,9226,9726,7826,882.290.70026,86
15 de jun de 201526,9127,2126,8626,945.529.30026,92
12 de jun de 201526,7426,9326,6426,902.029.10026,88
11 de jun de 201526,7927,0926,7626,801.942.70026,78
10 de jun de 201526,3226,7526,3026,683.739.40026,66
9 de jun de 201526,3226,4426,0526,272.258.70026,25
8 de jun de 201526,6026,6326,3626,361.330.70026,34
5 de jun de 201526,5026,6926,3526,652.583.80026,63
4 de jun de 201526,8526,9026,4926,582.535.90026,56
3 de jun de 201526,8427,1026,6526,913.592.40026,89
2 de jun de 201526,7126,9326,6026,782.939.90026,76
1 de jun de 201526,7726,9526,6726,793.072.00026,77
29 de may de 201526,9126,9826,6226,622.040.30026,60
28 de may de 201526,7827,1226,7626,942.023.90026,92
27 de may de 201526,7626,8826,5626,883.074.40026,86
26 de may de 201527,0127,1426,7326,754.012.20026,73
22 de may de 201527,1727,2026,9727,021.674.70027,00
21 de may de 201527,2527,2927,0927,182.405.10027,16
20 de may de 201527,2427,3927,0227,302.424.50027,28
19 de may de 201527,4927,6427,2027,303.993.10027,28
18 de may de 201526,8127,1626,7627,113.153.10027,09
15 de may de 201526,6026,9026,4126,882.971.10026,86
14 de may de 201526,4926,6926,3326,651.997.50026,63
13 de may de 201526,3726,6026,2626,343.341.50026,32
12 de may de 201526,3226,4826,0226,383.060.00026,36
11 de may de 201526,7026,7826,3826,393.501.60026,37
8 de may de 201526,7027,0326,6826,694.227.80026,67
7 de may de 201526,0126,5026,0026,383.108.70026,36
6 de may de 201526,0726,0925,6726,022.237.20026,00
5 de may de 201526,2226,4625,9426,012.375.90025,99
4 de may de 201526,3826,5826,1726,264.339.80026,24
1 de may de 201525,9426,4325,8926,322.935.70026,30
30 de abr de 201526,2326,3425,8725,923.875.70025,90
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.