Mercados españoles cerrados en 7 hrs

iShares U.S. Home Construction ETF (ITB)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
107,79-0,34 (-0,31%)
Al cierre: 04:00PM EDT
107,79 0,00 (0,00%)
Antes de la apertura: 04:35AM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 2024108,96109,24107,31107,79107,791.156.100
15 mar 2024107,07108,74106,59108,13108,131.746.000
14 mar 2024109,89110,81106,57107,33107,332.920.000
13 mar 2024110,32111,73110,25110,83110,831.165.800
12 mar 2024109,17110,56108,16110,17110,172.340.400
11 mar 2024109,67109,67107,65108,92108,921.614.600
08 mar 2024111,59111,80109,41109,77109,771.235.500
07 mar 2024110,05111,55109,93110,69110,691.358.300
06 mar 2024109,13109,23108,18108,97108,971.305.800
05 mar 2024109,25110,28107,60107,99107,991.208.900
04 mar 2024110,38110,96109,07109,23109,232.882.200
01 mar 2024108,00109,70107,01109,64109,643.011.900
29 feb 2024106,90108,03106,68107,90107,902.323.400
28 feb 2024105,77106,68105,46106,04106,041.019.000
27 feb 2024106,27106,88105,57106,21106,211.468.500
26 feb 2024105,97106,41105,56105,72105,721.334.300
23 feb 2024105,19106,27105,01105,72105,721.488.800
22 feb 2024104,18105,06103,78104,78104,781.549.600
21 feb 2024103,42104,10102,21103,10103,101.561.200
20 feb 2024101,31102,69100,97102,50102,501.498.000
16 feb 2024102,92103,51102,28102,43102,432.081.300
15 feb 2024104,24104,56103,28104,33104,331.205.000
14 feb 2024103,10103,95102,00103,69103,693.936.400
13 feb 2024101,70102,69100,44101,67101,674.392.500
12 feb 2024103,43105,83103,43105,48105,481.836.000
09 feb 2024103,41103,55102,08103,18103,181.117.000
08 feb 2024102,27103,14102,15103,10103,101.296.200
07 feb 2024101,32102,88101,32102,12102,122.362.200
06 feb 2024100,99101,3699,66100,76100,761.372.100
05 feb 2024101,00101,1899,53100,71100,712.089.700
02 feb 2024100,72102,8999,76102,10102,102.062.100
01 feb 2024100,78102,3499,80102,25102,251.952.600
31 ene 2024100,90101,9499,7499,9899,982.424.300
30 ene 2024100,56102,02100,56101,17101,171.594.400
29 ene 202499,61100,8399,45100,63100,631.836.200
26 ene 202499,59100,3699,1099,6199,612.215.900
25 ene 202498,5099,6898,2299,6899,682.895.200
24 ene 2024100,38100,4497,3797,5397,534.711.700
23 ene 2024102,44102,7598,8899,2999,298.737.700
22 ene 2024102,99104,49102,83104,35104,352.809.500
19 ene 2024101,66102,66100,69102,41102,411.320.200
18 ene 2024101,14101,7999,99101,28101,281.669.300
17 ene 202499,49100,3299,42100,02100,021.726.300
16 ene 2024100,73101,0099,89100,62100,622.143.200
12 ene 2024102,75102,80100,63101,23101,23823.300
11 ene 2024101,29102,28100,62102,24102,241.557.100
10 ene 2024101,23102,27101,08101,83101,831.896.600
09 ene 202499,79100,4599,33100,19100,191.215.600
08 ene 202499,03100,6099,03100,55100,551.063.700
05 ene 202497,4099,3597,0198,5598,551.949.700
04 ene 202497,7998,9197,7097,7497,741.870.700
03 ene 202499,0699,2597,6898,2498,243.170.400
02 ene 2024100,26101,2099,40100,49100,492.164.300
29 dic 2023102,04102,43101,51101,73101,73949.100
28 dic 2023102,36102,54101,84102,14102,14887.800
27 dic 2023102,13102,92101,81102,47102,47931.100
26 dic 2023101,56102,28101,40101,99101,99991.300
22 dic 2023101,72101,81100,78101,44101,441.202.100
21 dic 2023101,53101,94100,23101,18101,181.757.500
20 dic 2023101,23102,30100,08100,10100,102.399.500
20 dic 20230.101 Dividendo
19 dic 2023100,82101,76100,43101,38101,282.466.700
18 dic 2023101,26101,2699,2499,9699,862.864.500
15 dic 2023101,38103,17100,79100,92100,824.039.600
14 dic 202398,45102,8598,00102,59102,495.054.500
13 dic 202394,2196,8892,9796,6396,534.700.800
12 dic 202393,7494,2193,2793,7193,621.565.000
11 dic 202393,5393,9892,9293,5993,501.561.600
08 dic 202392,2793,6992,1093,4693,372.217.200
07 dic 202391,5792,4591,2792,4192,323.083.300
06 dic 202390,7492,4790,7491,3491,253.414.600
05 dic 202389,8090,1289,3189,8289,731.639.600
04 dic 202389,0990,3589,0189,9889,891.886.500
01 dic 202386,9689,5886,8889,5389,443.495.600
30 nov 202386,7887,0585,6786,9186,821.617.700
29 nov 202386,8587,4186,5886,6986,601.900.400
28 nov 202386,1986,6885,8085,9285,832.377.500
27 nov 202386,3586,8286,1186,4786,381.570.800
24 nov 202386,3486,8086,1286,7586,66725.300
22 nov 202386,8087,4386,0986,4486,351.461.600
21 nov 202386,4586,8986,0386,0685,971.961.500
20 nov 202386,7887,1386,0187,0486,951.911.600
17 nov 202386,6386,9786,3686,6986,602.727.400
16 nov 202386,3587,0485,9486,1286,032.760.300
15 nov 202386,6387,6086,1386,1586,063.595.300
14 nov 202384,4687,4384,4686,6586,568.748.100
13 nov 202381,4581,9280,8481,6081,522.497.000
10 nov 202380,7082,0980,1881,9981,913.079.200
09 nov 202381,3781,8979,9880,2180,134.781.200
08 nov 202381,3882,1580,8381,3381,251.825.100
07 nov 202380,3181,7780,3181,3781,292.825.800
06 nov 202380,8181,1179,9980,3780,292.957.100
03 nov 202380,2182,2080,0181,2481,164.127.700
02 nov 202377,6979,4177,6378,7078,626.573.300
01 nov 202373,6476,1572,8576,1076,025.758.400
31 oct 202372,7073,9172,7073,5273,453.017.900
30 oct 202372,2272,8771,5572,3972,321.842.800
27 oct 202372,3372,5771,6171,8371,762.076.600
26 oct 202371,6573,0771,6572,1772,104.722.100
25 oct 202372,1972,3071,2271,4071,332.999.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...